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 )

260.36 -0.84 (-0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2005 3.520 3.680 3.400 3.680 24,850 +0.26(+7.60%)
Jun 29, 2005 3.571 3.571 3.380 3.420 19,734 -0.27(-7.32%)
Jun 28, 2005 3.550 3.720 3.530 3.690 14,065 +0.10(+2.79%)
Jun 27, 2005 3.380 3.590 3.360 3.590 13,725 -0.01(-0.28%)
Jun 24, 2005 3.690 3.690 3.500 3.600 10,590 -0.17(-4.51%)
Jun 23, 2005 3.870 4.000 3.710 3.770 34,995 -0.04(-1.05%)
Jun 22, 2005 3.680 3.950 3.660 3.810 34,124 +0.11(+2.97%)
Jun 21, 2005 3.470 3.800 3.470 3.700 21,690 +0.21(+6.02%)
Jun 20, 2005 3.520 3.520 3.400 3.490 6,800 +0.09(+2.65%)
Jun 17, 2005 3.280 3.630 3.180 3.400 42,702 +0.12(+3.69%)
Jun 16, 2005 3.370 3.370 3.100 3.279 17,200 -0.02(-0.64%)
Jun 15, 2005 3.210 3.300 3.200 3.300 3,824 +0.10(+3.12%)
Jun 14, 2005 3.200 3.200 3.100 3.200 41,640 +0.01(+0.31%)
Jun 13, 2005 3.270 3.270 3.100 3.190 12,000 -0.08(-2.45%)
Jun 10, 2005 3.220 3.270 3.070 3.270 9,225 +0.07(+2.19%)
Jun 09, 2005 3.350 3.350 3.150 3.200 7,486 -0.11(-3.32%)
Jun 08, 2005 3.300 3.310 3.149 3.310 29,198 +0.20(+6.43%)
Jun 07, 2005 3.070 3.250 3.070 3.110 15,160 -0.05(-1.58%)
Jun 06, 2005 3.400 3.400 3.160 3.160 11,970 -0.16(-4.82%)
Jun 03, 2005 3.270 3.370 3.170 3.320 5,778 +0.18(+5.73%)
Jun 02, 2005 3.100 3.230 3.080 3.140 13,408 +0.02(+0.64%)
Jun 01, 2005 2.940 3.120 2.940 3.120 43,789 -0.04(-1.27%)
May 31, 2005 3.210 3.260 3.100 3.160 8,646 -0.12(-3.66%)
May 27, 2005 3.280 3.310 3.170 3.280 12,875 -0.02(-0.61%)
May 26, 2005 3.210 3.400 3.210 3.300 15,100 +0.05(+1.54%)
May 25, 2005 3.210 3.341 3.170 3.250 34,663 -0.01(-0.31%)
May 24, 2005 3.380 3.380 3.210 3.260 10,600 +0.09(+2.84%)
May 23, 2005 3.260 3.400 3.150 3.170 25,416 -0.24(-7.04%)
May 20, 2005 3.240 3.410 3.150 3.410 16,895 +0.01(+0.29%)
May 19, 2005 3.300 3.470 3.300 3.400 15,900 +0.10(+3.03%)
May 18, 2005 3.310 3.320 3.190 3.300 20,600 -0.02(-0.60%)
May 17, 2005 3.251 3.320 3.200 3.320 20,100 +0.01(+0.33%)
May 16, 2005 3.310 3.320 3.050 3.309 77,070 -0.01(-0.33%)
May 13, 2005 3.400 3.430 3.300 3.320 17,589 -0.05(-1.48%)
May 12, 2005 3.500 3.580 3.360 3.370 37,761 -0.13(-3.71%)
May 11, 2005 3.840 3.890 3.300 3.500 149,213 -0.39(-10.03%)
May 10, 2005 4.140 4.140 3.850 3.890 42,302 -0.16(-3.95%)
May 09, 2005 4.350 4.350 4.000 4.050 10,905 -0.15(-3.57%)
May 06, 2005 3.940 4.210 3.940 4.200 11,535 -0.03(-0.71%)
May 05, 2005 4.370 4.439 4.040 4.230 40,735 -0.14(-3.20%)
May 04, 2005 4.210 4.450 4.210 4.370 31,386 +0.14(+3.33%)
May 03, 2005 4.180 4.250 3.960 4.229 68,421 +0.13(+3.15%)
May 02, 2005 3.870 4.100 3.819 4.100 26,711 +0.08(+1.99%)
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%)
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.