Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

U F P Tech Inc (NQ: UFPT )

247.03 -5.36 (-2.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 5.490 5.490 5.250 5.300 8,200 -0.01(-0.19%)
Jan 29, 2009 5.482 5.490 5.310 5.310 2,100 -0.08(-1.48%)
Jan 28, 2009 5.330 5.590 5.300 5.390 5,559 +0.08(+1.51%)
Jan 27, 2009 5.320 5.520 5.300 5.310 8,462 -0.24(-4.32%)
Jan 26, 2009 5.560 5.560 5.330 5.550 2,495 +0.17(+3.16%)
Jan 23, 2009 5.210 5.380 5.210 5.380 5,702 -0.20(-3.58%)
Jan 22, 2009 5.480 5.670 5.220 5.580 17,144 -0.10(-1.76%)
Jan 21, 2009 5.220 5.680 5.220 5.680 6,399 +0.47(+9.02%)
Jan 20, 2009 5.660 5.660 5.200 5.210 11,638 -0.09(-1.70%)
Jan 16, 2009 5.450 5.510 5.300 5.300 6,631 -0.15(-2.75%)
Jan 15, 2009 5.190 5.490 5.190 5.450 10,459 +0.26(+5.01%)
Jan 14, 2009 5.180 5.400 5.170 5.190 9,400 +0.02(+0.39%)
Jan 13, 2009 5.190 5.470 5.170 5.170 14,595 -0.04(-0.77%)
Jan 12, 2009 5.330 5.380 5.200 5.210 18,155 -0.19(-3.52%)
Jan 09, 2009 6.100 6.100 5.400 5.400 18,215 -0.44(-7.53%)
Jan 08, 2009 5.600 5.850 5.520 5.840 40,779 +0.51(+9.57%)
Jan 07, 2009 5.870 5.870 5.290 5.330 7,931 -0.49(-8.42%)
Jan 06, 2009 5.670 5.820 5.600 5.820 10,039 +0.32(+5.82%)
Jan 05, 2009 5.250 5.810 5.250 5.500 42,485 +0.35(+6.79%)
Jan 02, 2009 5.210 5.243 5.150 5.150 4,600 -0.14(-2.64%)
Dec 31, 2008 5.150 5.340 5.150 5.290 10,838 +0.14(+2.72%)
Dec 30, 2008 5.020 5.170 5.020 5.150 7,450 +0.22(+4.46%)
Dec 29, 2008 5.050 5.070 4.910 4.930 69,860 -0.05(-1.00%)
Dec 26, 2008 5.050 5.090 4.840 4.980 49,300 -0.07(-1.39%)
Dec 24, 2008 5.060 5.060 5.050 5.050 1,100 -0.02(-0.39%)
Dec 23, 2008 5.090 5.100 5.050 5.070 3,500 +0.02(+0.40%)
Dec 22, 2008 5.060 5.120 5.050 5.050 11,975 -0.01(-0.20%)
Dec 19, 2008 5.120 5.160 5.050 5.060 23,515 +0.00(+0.00%)
Dec 18, 2008 5.160 5.180 5.050 5.060 11,055 +0.00(+0.00%)
Dec 17, 2008 5.130 5.140 5.050 5.060 26,200 -0.10(-1.94%)
Dec 16, 2008 5.170 5.180 5.050 5.160 4,042 +0.08(+1.57%)
Dec 15, 2008 5.040 5.090 4.760 5.080 39,856 -0.12(-2.31%)
Dec 12, 2008 4.500 5.200 4.280 5.200 37,247 +0.70(+15.56%)
Dec 11, 2008 4.529 4.590 4.450 4.500 10,580 +0.08(+1.81%)
Dec 10, 2008 4.200 4.550 4.200 4.420 46,250 +0.23(+5.49%)
Dec 09, 2008 4.190 4.330 4.190 4.190 30,370 +0.00(+0.00%)
Dec 08, 2008 4.050 4.270 4.050 4.190 55,614 +0.11(+2.70%)
Dec 05, 2008 4.150 4.250 4.050 4.080 19,200 -0.27(-6.21%)
Dec 04, 2008 4.410 4.440 4.020 4.350 8,600 +0.00(+0.00%)
Dec 03, 2008 4.150 4.350 4.030 4.350 14,410 +0.30(+7.41%)
Dec 02, 2008 4.030 4.090 4.030 4.050 31,832 +0.00(+0.00%)
Dec 01, 2008 4.050 4.190 4.050 4.050 17,450 -0.02(-0.49%)
Nov 28, 2008 4.130 4.380 4.050 4.070 13,335 +0.00(+0.00%)
Nov 26, 2008 4.000 4.300 4.000 4.070 22,830 -0.01(-0.25%)
Nov 25, 2008 4.070 4.150 3.950 4.080 112,471 +0.16(+4.08%)
Nov 24, 2008 4.590 4.590 3.920 3.920 74,646 -0.44(-10.09%)
Nov 21, 2008 4.750 4.770 4.320 4.360 33,085 -0.41(-8.60%)
Nov 20, 2008 5.210 5.210 4.770 4.770 15,900 -0.44(-8.45%)
Nov 19, 2008 5.460 5.560 5.210 5.210 8,275 -0.39(-6.96%)
Nov 18, 2008 5.600 5.780 5.470 5.600 5,240 +0.09(+1.63%)
Nov 17, 2008 5.440 5.540 5.410 5.510 1,894 +0.01(+0.18%)
Nov 14, 2008 5.870 5.870 5.500 5.500 4,220 -0.18(-3.17%)
Nov 13, 2008 5.420 5.680 5.240 5.680 20,667 +0.20(+3.65%)
Nov 12, 2008 5.520 5.800 5.361 5.480 4,021 -0.23(-4.03%)
Nov 11, 2008 6.060 6.200 5.710 5.710 10,570 -0.49(-7.90%)
Nov 10, 2008 6.460 6.520 6.030 6.200 27,314 -0.05(-0.80%)
Nov 07, 2008 6.150 6.760 6.150 6.250 38,141 +0.27(+4.52%)
Nov 06, 2008 6.330 6.330 5.510 5.980 66,561 -0.25(-4.01%)
Nov 05, 2008 6.500 6.510 6.230 6.230 11,111 -0.35(-5.32%)
Nov 04, 2008 6.500 6.700 6.500 6.580 18,225 +0.17(+2.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.