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 )

252.39 -10.19 (-3.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 29, 2007 5.200 5.200 5.100 5.110 7,914 -0.02(-0.39%)
Jun 28, 2007 5.090 5.200 5.070 5.130 20,105 -0.02(-0.39%)
Jun 27, 2007 5.050 5.160 5.050 5.150 18,043 +0.03(+0.59%)
Jun 26, 2007 5.070 5.230 5.010 5.120 28,833 +0.04(+0.79%)
Jun 25, 2007 5.250 5.290 5.040 5.080 31,519 -0.17(-3.24%)
Jun 22, 2007 5.240 5.320 5.190 5.250 11,782 -0.05(-0.95%)
Jun 21, 2007 5.250 5.320 5.230 5.300 17,344 +0.01(+0.19%)
Jun 20, 2007 5.270 5.300 5.240 5.290 19,200 +0.04(+0.76%)
Jun 19, 2007 5.080 5.320 5.080 5.250 12,900 +0.08(+1.55%)
Jun 18, 2007 5.230 5.270 5.100 5.170 63,600 -0.13(-2.45%)
Jun 15, 2007 5.190 5.480 5.100 5.300 27,300 +0.11(+2.12%)
Jun 14, 2007 5.270 5.350 5.190 5.190 21,100 -0.25(-4.60%)
Jun 13, 2007 5.410 5.510 5.370 5.440 12,500 +0.08(+1.49%)
Jun 12, 2007 5.120 5.410 5.070 5.360 31,700 +0.24(+4.69%)
Jun 11, 2007 5.350 5.350 5.030 5.120 75,279 -0.23(-4.30%)
Jun 08, 2007 5.050 5.400 5.030 5.350 61,746 +0.25(+4.90%)
Jun 07, 2007 4.900 5.160 4.830 5.100 39,852 +0.04(+0.79%)
Jun 06, 2007 5.110 5.170 5.030 5.060 87,146 -0.25(-4.71%)
Jun 05, 2007 5.420 5.540 5.300 5.310 218,128 -0.39(-6.84%)
Jun 04, 2007 5.460 5.730 5.450 5.700 109,019 +0.13(+2.33%)
Jun 01, 2007 5.570 5.680 5.500 5.570 41,351 +0.00(+0.00%)
May 31, 2007 5.450 5.580 5.450 5.570 37,919 +0.12(+2.20%)
May 30, 2007 5.590 5.610 5.430 5.450 47,884 -0.25(-4.39%)
May 29, 2007 5.700 5.720 5.480 5.700 66,286 -0.05(-0.87%)
May 25, 2007 5.680 5.760 5.680 5.750 15,368 +0.03(+0.52%)
May 24, 2007 5.580 5.820 5.580 5.720 58,835 -0.10(-1.76%)
May 23, 2007 5.750 5.880 5.630 5.822 41,701 +0.09(+1.61%)
May 22, 2007 5.660 5.810 5.585 5.730 45,516 +0.07(+1.24%)
May 21, 2007 5.550 5.750 5.520 5.660 87,024 -0.09(-1.57%)
May 18, 2007 5.900 5.980 5.630 5.750 101,841 -0.09(-1.54%)
May 17, 2007 6.200 6.200 5.750 5.840 48,518 -0.24(-3.95%)
May 16, 2007 5.850 6.100 5.850 6.080 80,810 +0.21(+3.58%)
May 15, 2007 6.300 6.350 5.840 5.870 138,145 -0.53(-8.28%)
May 14, 2007 6.190 6.400 6.020 6.400 186,083 +0.41(+6.84%)
May 11, 2007 5.950 6.190 5.900 5.990 153,647 +0.09(+1.53%)
May 10, 2007 5.750 6.020 5.720 5.900 170,325 +0.15(+2.61%)
May 09, 2007 5.640 5.870 5.450 5.750 132,155 +0.15(+2.68%)
May 08, 2007 5.400 5.800 5.100 5.600 435,141 -0.80(-12.50%)
May 07, 2007 5.840 6.430 5.790 6.400 427,881 +0.69(+12.08%)
May 04, 2007 5.850 5.850 5.610 5.710 104,698 -0.03(-0.45%)
May 03, 2007 5.680 6.130 5.510 5.736 298,028 +0.08(+1.34%)
May 02, 2007 5.260 5.730 5.170 5.660 244,373 +0.38(+7.20%)
May 01, 2007 5.225 5.300 5.120 5.280 62,703 +0.06(+1.15%)
Apr 30, 2007 5.380 5.420 5.220 5.220 189,617 +0.02(+0.38%)
Apr 27, 2007 5.090 5.650 5.072 5.200 457,625 +0.12(+2.36%)
Apr 26, 2007 5.050 5.110 5.050 5.080 8,241 +0.03(+0.59%)
Apr 25, 2007 5.020 5.050 5.020 5.050 29,655 +0.03(+0.60%)
Apr 24, 2007 5.020 5.020 5.010 5.020 13,600 +0.00(+0.00%)
Apr 23, 2007 4.970 5.040 4.960 5.020 28,984 +0.00(+0.00%)
Apr 20, 2007 5.000 5.020 4.980 5.020 3,600 +0.02(+0.40%)
Apr 19, 2007 4.960 5.010 4.960 5.000 10,174 +0.00(+0.00%)
Apr 18, 2007 5.010 5.010 4.970 5.000 34,825 +0.01(+0.20%)
Apr 17, 2007 4.990 5.100 4.960 4.990 20,180 +0.04(+0.81%)
Apr 16, 2007 4.900 5.000 4.890 4.950 36,900 +0.10(+2.06%)
Apr 13, 2007 4.850 4.860 4.810 4.850 24,300 +0.00(+0.00%)
Apr 12, 2007 4.850 4.850 4.770 4.850 44,180 +0.00(+0.00%)
Apr 11, 2007 4.900 4.900 4.850 4.850 52,745 -0.03(-0.61%)
Apr 10, 2007 4.800 5.040 4.790 4.880 51,844 +0.09(+1.88%)
Apr 09, 2007 4.720 4.850 4.640 4.790 12,260 +0.05(+1.03%)
Apr 05, 2007 4.780 4.790 4.650 4.741 9,282 +0.00(+0.09%)
Apr 04, 2007 4.740 4.830 4.720 4.737 2,325 +0.03(+0.57%)
Apr 03, 2007 4.560 4.710 4.560 4.710 5,808 +0.14(+3.06%)
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.