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 UNCHANGED
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, 2009 6.510 6.500 6.500 6.500 4,600 -0.01(-0.15%)
Dec 30, 2009 6.510 6.550 6.510 6.510 5,478 +0.01(+0.14%)
Dec 29, 2009 6.510 6.510 6.500 6.501 12,733 -0.04(-0.60%)
Dec 28, 2009 6.560 6.610 6.500 6.540 8,041 +0.04(+0.62%)
Dec 24, 2009 6.490 6.510 6.450 6.500 21,730 -0.04(-0.61%)
Dec 23, 2009 6.470 6.540 6.440 6.540 5,468 +0.03(+0.46%)
Dec 22, 2009 6.460 6.550 6.460 6.510 4,270 -0.01(-0.15%)
Dec 21, 2009 6.490 6.540 6.490 6.520 9,735 +0.12(+1.87%)
Dec 18, 2009 6.410 6.510 6.380 6.400 7,432 -0.05(-0.78%)
Dec 17, 2009 6.550 6.550 6.320 6.450 3,860 -0.05(-0.77%)
Dec 16, 2009 6.450 6.550 6.350 6.500 24,933 +0.18(+2.85%)
Dec 15, 2009 6.500 6.545 6.200 6.320 5,375 -0.18(-2.77%)
Dec 14, 2009 6.300 6.530 6.300 6.500 23,308 +0.18(+2.85%)
Dec 11, 2009 6.370 6.380 6.130 6.320 12,042 +0.02(+0.32%)
Dec 10, 2009 6.320 6.320 6.250 6.300 26,866 +0.02(+0.32%)
Dec 09, 2009 6.340 6.390 6.280 6.280 15,132 -0.07(-1.10%)
Dec 08, 2009 6.550 6.550 6.350 6.350 22,599 -0.24(-3.64%)
Dec 07, 2009 6.800 6.850 6.550 6.590 18,518 -0.13(-1.93%)
Dec 04, 2009 6.850 6.850 6.700 6.720 17,446 +0.00(+0.00%)
Dec 03, 2009 6.880 6.880 6.710 6.720 47,317 -0.09(-1.32%)
Dec 02, 2009 6.730 6.830 6.730 6.810 35,880 +0.16(+2.41%)
Dec 01, 2009 6.670 6.750 6.650 6.650 18,948 -0.02(-0.30%)
Nov 30, 2009 6.590 6.750 6.590 6.670 13,650 +0.09(+1.37%)
Nov 27, 2009 6.590 6.620 6.580 6.580 2,490 -0.14(-2.08%)
Nov 25, 2009 6.560 6.720 6.560 6.720 31,462 +0.21(+3.23%)
Nov 24, 2009 6.580 6.728 6.330 6.510 21,555 -0.05(-0.76%)
Nov 23, 2009 6.580 6.750 6.441 6.560 36,523 -0.02(-0.30%)
Nov 20, 2009 6.510 6.660 6.480 6.580 20,350 +0.05(+0.77%)
Nov 19, 2009 6.680 6.680 6.420 6.530 28,367 -0.16(-2.39%)
Nov 18, 2009 6.800 6.800 6.680 6.690 7,470 -0.05(-0.74%)
Nov 17, 2009 6.760 6.770 6.709 6.740 22,084 -0.04(-0.59%)
Nov 16, 2009 6.620 6.790 6.600 6.780 58,473 +0.11(+1.65%)
Nov 13, 2009 6.646 6.680 6.560 6.670 30,408 +0.00(+0.00%)
Nov 12, 2009 6.820 6.820 6.600 6.670 46,184 -0.07(-1.04%)
Nov 11, 2009 6.950 6.950 6.680 6.740 24,056 -0.20(-2.88%)
Nov 10, 2009 6.850 6.940 6.620 6.940 69,395 +0.07(+1.02%)
Nov 09, 2009 6.770 6.880 6.670 6.870 140,594 +0.11(+1.57%)
Nov 06, 2009 6.750 6.850 6.723 6.764 43,631 -0.03(-0.38%)
Nov 05, 2009 6.510 7.100 6.510 6.790 203,001 +0.64(+10.41%)
Nov 04, 2009 6.090 6.272 6.090 6.150 5,250 +0.05(+0.82%)
Nov 03, 2009 6.140 6.140 6.020 6.100 5,911 +0.00(+0.00%)
Nov 02, 2009 6.180 6.190 6.064 6.100 4,550 -0.03(-0.49%)
Oct 30, 2009 6.060 6.200 6.000 6.130 10,936 +0.17(+2.85%)
Oct 29, 2009 6.190 6.220 5.960 5.960 14,434 -0.23(-3.72%)
Oct 28, 2009 6.250 6.300 6.150 6.190 16,290 -0.06(-0.96%)
Oct 27, 2009 6.190 6.290 6.180 6.250 3,554 +0.06(+0.97%)
Oct 26, 2009 6.240 6.290 6.190 6.190 8,059 +0.03(+0.49%)
Oct 23, 2009 6.160 6.200 6.150 6.160 2,900 -0.11(-1.75%)
Oct 22, 2009 6.260 6.300 6.190 6.270 2,324 -0.05(-0.79%)
Oct 21, 2009 6.150 6.320 6.150 6.320 4,127 +0.23(+3.78%)
Oct 20, 2009 6.020 6.100 5.960 6.090 5,818 +0.04(+0.66%)
Oct 19, 2009 6.103 6.103 6.020 6.050 5,627 -0.09(-1.46%)
Oct 16, 2009 6.210 6.210 6.050 6.140 5,000 -0.08(-1.29%)
Oct 15, 2009 6.230 6.320 6.220 6.220 2,600 -0.13(-2.09%)
Oct 14, 2009 6.220 6.390 6.220 6.353 54,201 +0.12(+1.97%)
Oct 13, 2009 6.300 6.300 6.230 6.230 4,500 -0.07(-1.11%)
Oct 12, 2009 6.195 6.350 6.190 6.300 23,218 -0.06(-0.94%)
Oct 09, 2009 6.326 6.360 6.050 6.360 11,732 +0.09(+1.44%)
Oct 08, 2009 5.920 6.300 5.920 6.270 14,277 +0.20(+3.30%)
Oct 07, 2009 6.070 6.070 6.000 6.070 2,825 +0.00(+0.06%)
Oct 06, 2009 6.245 6.245 6.030 6.066 7,030 +0.08(+1.27%)
Oct 05, 2009 6.320 6.320 5.990 5.990 5,661 -0.16(-2.60%)
Oct 02, 2009 6.110 6.319 5.910 6.150 19,791 +0.21(+3.54%)
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.