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 )

257.94 -1.81 (-0.70%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 20, 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 (%)
Jun 30, 2004 3.130 3.130 3.100 3.110 4,100 -0.11(-3.39%)
Jun 29, 2004 3.020 3.270 3.020 3.219 1,700 -0.04(-1.23%)
Jun 28, 2004 3.289 3.290 3.140 3.259 3,800 +0.04(+1.21%)
Jun 25, 2004 3.350 3.350 3.010 3.220 1,800 -0.08(-2.42%)
Jun 24, 2004 3.181 3.309 3.181 3.300 1,000 +0.18(+5.77%)
Jun 23, 2004 3.060 3.120 2.860 3.120 17,200 +0.02(+0.68%)
Jun 22, 2004 3.190 3.340 3.050 3.099 7,900 -0.19(-5.81%)
Jun 21, 2004 3.440 3.459 3.280 3.290 12,300 -0.12(-3.52%)
Jun 18, 2004 3.440 3.490 3.270 3.410 6,700 +0.16(+4.92%)
Jun 17, 2004 3.300 3.550 3.250 3.250 17,100 -0.00(-0.03%)
Jun 16, 2004 3.230 3.290 3.210 3.251 4,800 +0.10(+3.21%)
Jun 15, 2004 3.290 3.311 3.030 3.150 20,300 -0.11(-3.40%)
Jun 14, 2004 3.400 3.400 3.220 3.261 3,500 -0.03(-0.91%)
Jun 10, 2004 3.490 3.600 3.250 3.291 11,200 -0.09(-2.60%)
Jun 09, 2004 3.300 3.379 3.280 3.379 1,900 +0.05(+1.47%)
Jun 08, 2004 3.470 3.470 3.330 3.330 400 +0.08(+2.46%)
Jun 07, 2004 3.390 3.399 3.190 3.250 4,100 +0.14(+4.50%)
Jun 04, 2004 3.110 3.150 3.000 3.110 12,200 -0.04(-1.27%)
Jun 03, 2004 3.350 3.350 3.140 3.150 1,500 -0.10(-3.08%)
Jun 02, 2004 3.300 3.300 3.110 3.250 15,300 +0.14(+4.50%)
Jun 01, 2004 3.260 3.280 3.000 3.110 11,300 -0.14(-4.31%)
May 28, 2004 3.160 3.500 3.071 3.250 32,700 +0.11(+3.54%)
May 27, 2004 3.290 3.290 3.040 3.139 4,900 -0.09(-2.79%)
May 26, 2004 2.880 3.280 2.880 3.229 11,000 +0.03(+0.91%)
May 25, 2004 3.070 3.390 2.860 3.200 43,200 +0.07(+2.27%)
May 24, 2004 3.170 3.170 2.850 3.129 26,800 -0.12(-3.72%)
May 21, 2004 3.270 3.410 3.200 3.250 17,400 -0.16(-4.69%)
May 20, 2004 3.360 3.510 3.350 3.410 27,700 +0.04(+1.22%)
May 19, 2004 3.490 3.490 3.360 3.369 17,200 -0.07(-2.06%)
May 18, 2004 3.320 3.580 3.270 3.440 25,400 -0.06(-1.71%)
May 17, 2004 4.050 4.050 3.300 3.500 84,400 -0.45(-11.39%)
May 14, 2004 3.139 4.000 2.950 3.950 148,000 +0.90(+29.51%)
May 13, 2004 3.000 3.050 2.900 3.050 11,200 +0.30(+10.91%)
May 12, 2004 2.620 2.760 2.620 2.750 1,300 +0.00(+0.00%)
May 11, 2004 2.610 3.010 2.610 2.750 17,500 -0.24(-8.03%)
May 10, 2004 3.190 3.200 2.750 2.990 36,000 -0.17(-5.38%)
May 07, 2004 3.150 3.550 3.100 3.160 75,800 +0.12(+3.95%)
May 06, 2004 2.450 3.490 2.450 3.040 89,000 +0.66(+27.73%)
May 05, 2004 2.380 2.380 2.380 2.380 300 +0.04(+1.71%)
May 04, 2004 2.500 2.500 2.340 2.340 3,500 -0.16(-6.40%)
May 03, 2004 2.555 2.620 2.490 2.500 12,300 -0.06(-2.34%)
Apr 30, 2004 2.792 2.792 2.490 2.560 6,800 +0.06(+2.40%)
Apr 29, 2004 2.760 2.910 2.230 2.500 16,300 -0.24(-8.76%)
Apr 28, 2004 2.850 2.850 2.650 2.740 3,800 -0.02(-0.72%)
Apr 27, 2004 2.850 2.900 2.760 2.760 6,000 -0.14(-4.83%)
Apr 26, 2004 2.820 3.020 2.820 2.900 5,600 +0.13(+4.69%)
Apr 23, 2004 2.778 2.870 2.700 2.770 5,100 +0.10(+3.75%)
Apr 22, 2004 2.660 2.790 2.650 2.670 5,500 -0.21(-7.29%)
Apr 21, 2004 2.860 2.880 2.860 2.880 5,500 +0.09(+3.23%)
Apr 20, 2004 2.670 2.870 2.500 2.790 4,300 +0.07(+2.57%)
Apr 19, 2004 2.800 2.800 2.600 2.720 4,800 +0.05(+1.87%)
Apr 16, 2004 2.780 2.870 2.670 2.670 1,700 +0.01(+0.38%)
Apr 15, 2004 2.700 2.850 2.660 2.660 8,400 -0.10(-3.62%)
Apr 14, 2004 2.420 2.840 2.370 2.760 29,300 +0.33(+13.58%)
Apr 13, 2004 2.660 2.660 2.360 2.430 11,300 -0.12(-4.71%)
Apr 12, 2004 2.510 2.870 2.510 2.550 8,000 -0.05(-1.92%)
Apr 08, 2004 2.850 2.889 2.430 2.600 13,100 -0.18(-6.47%)
Apr 07, 2004 3.005 3.020 2.780 2.780 16,500 -0.19(-6.43%)
Apr 06, 2004 3.250 3.650 2.810 2.971 64,800 -0.15(-4.78%)
Apr 05, 2004 2.800 3.750 2.800 3.120 112,000 +0.59(+23.32%)
Apr 02, 2004 2.330 2.550 2.260 2.530 45,800 +0.28(+12.44%)
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.