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 (%)
Dec 31, 2007 7.110 7.350 6.800 7.350 139,286 +0.05(+0.68%)
Dec 28, 2007 8.010 8.340 7.200 7.300 209,089 -1.01(-12.15%)
Dec 27, 2007 8.640 8.690 8.100 8.310 75,675 -0.24(-2.81%)
Dec 26, 2007 8.300 8.750 8.300 8.550 173,397 +0.37(+4.52%)
Dec 24, 2007 7.840 8.470 7.840 8.180 325,584 +0.48(+6.23%)
Dec 21, 2007 7.190 7.750 7.050 7.700 143,842 +0.69(+9.84%)
Dec 20, 2007 6.610 7.390 6.500 7.010 105,888 +0.40(+6.05%)
Dec 19, 2007 6.740 6.840 6.600 6.610 6,100 -0.06(-0.90%)
Dec 18, 2007 6.710 6.750 6.550 6.670 13,776 +0.07(+1.06%)
Dec 17, 2007 6.600 6.850 6.500 6.600 34,610 -0.03(-0.45%)
Dec 14, 2007 6.720 6.720 6.490 6.630 27,559 -0.01(-0.15%)
Dec 13, 2007 6.460 6.740 6.460 6.640 67,294 +0.05(+0.76%)
Dec 12, 2007 6.450 6.750 6.450 6.590 51,363 +0.02(+0.30%)
Dec 11, 2007 6.810 6.830 6.550 6.570 24,242 -0.11(-1.65%)
Dec 10, 2007 6.820 6.890 6.680 6.680 46,999 +0.00(+0.00%)
Dec 07, 2007 6.600 6.840 6.550 6.680 15,933 +0.12(+1.83%)
Dec 06, 2007 6.250 6.790 6.250 6.560 36,290 +0.32(+5.13%)
Dec 05, 2007 6.560 6.560 6.190 6.240 26,947 -0.18(-2.80%)
Dec 04, 2007 6.218 6.420 6.050 6.420 13,211 +0.17(+2.72%)
Dec 03, 2007 6.150 6.290 5.980 6.250 52,270 +0.05(+0.81%)
Nov 30, 2007 6.220 6.350 5.900 6.200 36,324 +0.06(+0.98%)
Nov 29, 2007 5.980 6.380 5.980 6.140 49,343 -0.11(-1.76%)
Nov 28, 2007 6.220 6.300 5.970 6.250 108,304 +0.03(+0.48%)
Nov 27, 2007 6.180 6.290 6.140 6.220 28,472 -0.01(-0.16%)
Nov 26, 2007 6.920 6.940 6.210 6.230 67,730 -0.63(-9.18%)
Nov 23, 2007 6.460 6.900 6.420 6.860 71,792 +0.72(+11.73%)
Nov 21, 2007 6.250 6.600 6.110 6.140 37,817 -0.04(-0.65%)
Nov 20, 2007 6.260 6.300 6.170 6.180 10,925 +0.00(+0.00%)
Nov 19, 2007 6.400 6.450 6.150 6.180 37,511 -0.07(-1.12%)
Nov 16, 2007 6.260 6.450 6.250 6.250 36,387 +0.02(+0.32%)
Nov 15, 2007 6.280 6.460 6.220 6.230 27,091 -0.01(-0.16%)
Nov 14, 2007 6.020 6.460 5.930 6.240 46,092 +0.11(+1.79%)
Nov 13, 2007 6.220 6.350 6.070 6.130 25,582 -0.07(-1.13%)
Nov 12, 2007 6.180 6.220 6.111 6.200 28,744 +0.01(+0.16%)
Nov 09, 2007 6.080 6.200 5.930 6.190 31,479 -0.03(-0.48%)
Nov 08, 2007 6.200 6.240 6.060 6.220 20,447 +0.02(+0.32%)
Nov 07, 2007 6.160 6.460 6.100 6.200 92,395 +0.40(+6.90%)
Nov 06, 2007 5.780 5.880 5.740 5.800 7,200 -0.02(-0.34%)
Nov 05, 2007 5.740 5.840 5.740 5.820 12,481 +0.08(+1.39%)
Nov 02, 2007 5.710 5.750 5.660 5.740 19,729 +0.03(+0.53%)
Nov 01, 2007 5.740 5.750 5.660 5.710 6,157 +0.01(+0.18%)
Oct 31, 2007 5.610 5.750 5.600 5.700 12,823 +0.08(+1.42%)
Oct 30, 2007 5.620 5.620 5.600 5.620 6,438 +0.02(+0.36%)
Oct 29, 2007 5.630 5.630 5.600 5.600 7,025 +0.02(+0.36%)
Oct 26, 2007 5.460 5.630 5.460 5.580 2,598 +0.11(+2.01%)
Oct 25, 2007 5.600 5.610 5.450 5.470 21,300 -0.07(-1.26%)
Oct 24, 2007 5.520 5.600 5.450 5.540 6,725 +0.06(+1.09%)
Oct 23, 2007 5.450 5.540 5.450 5.480 6,950 -0.06(-1.08%)
Oct 22, 2007 5.400 5.540 5.340 5.540 19,500 +0.01(+0.18%)
Oct 19, 2007 5.470 5.550 5.470 5.530 1,200 +0.07(+1.28%)
Oct 18, 2007 5.470 5.570 5.440 5.460 5,400 +0.00(+0.00%)
Oct 17, 2007 5.640 5.650 5.450 5.460 20,989 -0.06(-1.09%)
Oct 16, 2007 5.480 5.640 5.450 5.520 13,970 +0.04(+0.73%)
Oct 15, 2007 5.490 5.560 5.410 5.480 11,908 +0.21(+3.98%)
Oct 12, 2007 5.490 5.530 5.270 5.270 35,361 -0.13(-2.41%)
Oct 11, 2007 5.210 5.500 5.210 5.400 26,550 +0.03(+0.56%)
Oct 10, 2007 5.260 5.400 5.240 5.370 6,492 +0.12(+2.29%)
Oct 09, 2007 5.350 5.410 5.250 5.250 25,685 -0.10(-1.87%)
Oct 08, 2007 5.350 5.350 5.200 5.350 7,159 +0.00(+0.00%)
Oct 05, 2007 5.200 5.350 5.200 5.350 9,310 +0.19(+3.62%)
Oct 04, 2007 5.060 5.200 5.060 5.163 10,965 +0.04(+0.84%)
Oct 03, 2007 5.120 5.170 5.030 5.120 20,354 -0.06(-1.16%)
Oct 02, 2007 5.180 5.210 5.170 5.180 21,560 +0.01(+0.19%)
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.