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 )

261.42 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Apr 29, 2005 4.120 4.239 3.900 4.020 37,048 -0.18(-4.26%)
Apr 28, 2005 4.140 4.199 4.030 4.199 18,266 +0.03(+0.72%)
Apr 27, 2005 4.050 4.169 4.000 4.169 18,589 +0.06(+1.46%)
Apr 26, 2005 4.200 4.200 4.020 4.109 8,524 -0.02(-0.51%)
Apr 25, 2005 3.890 4.190 3.700 4.130 86,265 +0.18(+4.56%)
Apr 22, 2005 4.319 4.319 3.950 3.950 38,855 -0.25(-5.93%)
Apr 21, 2005 4.088 4.290 3.950 4.199 52,369 +0.21(+5.26%)
Apr 20, 2005 4.130 4.279 3.910 3.989 43,449 -0.14(-3.41%)
Apr 19, 2005 4.510 4.510 4.050 4.130 61,790 -0.16(-3.73%)
Apr 18, 2005 3.860 4.450 3.850 4.290 125,112 +0.39(+10.00%)
Apr 15, 2005 4.140 4.190 3.860 3.900 45,784 -0.30(-7.14%)
Apr 14, 2005 4.540 4.610 4.200 4.200 50,940 -0.32(-7.06%)
Apr 13, 2005 4.240 4.620 4.202 4.519 84,357 +0.27(+6.33%)
Apr 12, 2005 4.430 4.480 4.150 4.250 99,627 -0.20(-4.47%)
Apr 11, 2005 5.270 5.270 4.330 4.449 121,923 -0.21(-4.53%)
Apr 08, 2005 4.930 5.090 4.590 4.660 114,691 -0.25(-5.09%)
Apr 07, 2005 5.400 5.884 4.840 4.910 548,996 -0.41(-7.71%)
Apr 06, 2005 4.530 5.500 4.330 5.320 393,660 +0.69(+14.90%)
Apr 05, 2005 4.650 4.920 4.530 4.630 62,637 -0.23(-4.73%)
Apr 04, 2005 4.920 5.200 4.740 4.860 89,641 +0.04(+0.83%)
Apr 01, 2005 4.970 5.200 4.670 4.820 254,570 -0.15(-3.02%)
Mar 31, 2005 5.450 5.490 4.900 4.970 113,326 -0.48(-8.81%)
Mar 30, 2005 5.550 5.770 5.040 5.450 150,284 -0.04(-0.73%)
Mar 29, 2005 5.940 6.380 5.300 5.490 398,249 -0.49(-8.19%)
Mar 28, 2005 5.490 6.390 5.310 5.980 716,743 +0.68(+12.83%)
Mar 24, 2005 5.420 5.710 4.840 5.300 245,144 +0.29(+5.79%)
Mar 23, 2005 5.710 6.250 5.000 5.010 520,234 -0.94(-15.80%)
Mar 22, 2005 4.500 6.100 4.250 5.950 924,988 +1.38(+30.20%)
Mar 21, 2005 5.440 5.440 4.370 4.570 247,474 -0.73(-13.77%)
Mar 18, 2005 4.000 5.729 3.920 5.300 608,264 +1.50(+39.47%)
Mar 17, 2005 3.730 3.800 3.730 3.800 2,000 +0.20(+5.56%)
Mar 16, 2005 3.650 3.650 3.600 3.600 7,050 -0.14(-3.74%)
Mar 15, 2005 3.740 3.740 3.740 3.740 0 +0.00(+0.00%)
Mar 14, 2005 3.740 3.740 3.740 3.740 100 +0.00(+0.00%)
Mar 11, 2005 3.740 3.740 3.740 3.740 100 +0.11(+3.03%)
Mar 10, 2005 3.620 3.900 3.620 3.630 5,262 +0.03(+0.83%)
Mar 09, 2005 3.610 3.610 3.600 3.600 2,100 -0.07(-1.91%)
Mar 08, 2005 3.600 3.950 3.600 3.670 22,182 +0.07(+1.94%)
Mar 07, 2005 3.690 3.690 3.600 3.600 1,764 -0.01(-0.30%)
Mar 04, 2005 3.680 3.690 3.611 3.611 1,000 +0.00(+0.03%)
Mar 03, 2005 3.610 3.610 3.610 3.610 0 +0.00(+0.00%)
Mar 02, 2005 3.640 3.640 3.610 3.610 2,000 -0.07(-1.90%)
Mar 01, 2005 3.660 3.690 3.660 3.680 1,953 +0.16(+4.55%)
Feb 28, 2005 3.520 3.520 3.520 3.520 348 -0.07(-1.95%)
Feb 25, 2005 3.550 3.590 3.550 3.590 800 +0.04(+1.13%)
Feb 24, 2005 3.550 3.550 3.550 3.550 0 +0.00(+0.00%)
Feb 23, 2005 3.700 3.700 3.531 3.550 683 +0.02(+0.57%)
Feb 22, 2005 3.410 3.559 3.330 3.530 15,839 +0.02(+0.57%)
Feb 18, 2005 3.499 3.510 3.499 3.510 2,250 -0.07(-1.96%)
Feb 17, 2005 3.640 3.640 3.470 3.580 1,800 -0.05(-1.38%)
Feb 16, 2005 3.690 3.690 3.470 3.630 3,900 -0.02(-0.55%)
Feb 15, 2005 3.680 3.700 3.650 3.650 3,500 +0.05(+1.39%)
Feb 14, 2005 3.540 3.700 3.540 3.600 6,726 +0.19(+5.57%)
Feb 11, 2005 3.410 3.410 3.410 3.410 600 +0.00(+0.00%)
Feb 10, 2005 3.411 3.510 3.410 3.410 1,243 -0.06(-1.73%)
Feb 09, 2005 3.470 3.470 3.470 3.470 0 +0.00(+0.00%)
Feb 08, 2005 3.470 3.470 3.470 3.470 0 +0.00(+0.00%)
Feb 07, 2005 3.650 3.650 3.470 3.470 2,750 +0.04(+1.14%)
Feb 04, 2005 3.310 3.431 3.310 3.431 1,300 +0.00(+0.00%)
Feb 03, 2005 3.460 3.460 3.430 3.431 1,505 -0.11(-3.08%)
Feb 02, 2005 3.490 3.540 3.490 3.540 1,400 +0.05(+1.43%)
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.