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 )

256.52 +9.49 (+3.84%)
Streaming Delayed Price Updated: 2:13 PM EDT, May 24, 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 (%)
Jul 31, 2009 4.750 5.030 4.660 5.020 36,805 +0.33(+7.04%)
Jul 30, 2009 4.590 4.750 4.590 4.690 13,840 +0.20(+4.45%)
Jul 29, 2009 4.460 4.490 4.460 4.490 400 -0.11(-2.39%)
Jul 28, 2009 4.550 4.600 4.550 4.600 7,545 +0.06(+1.32%)
Jul 27, 2009 4.450 4.540 4.350 4.540 8,302 +0.12(+2.71%)
Jul 24, 2009 4.422 4.500 4.367 4.420 14,950 +0.04(+0.91%)
Jul 23, 2009 4.190 4.396 4.190 4.380 12,878 +0.15(+3.55%)
Jul 22, 2009 4.220 4.230 4.200 4.230 7,857 +0.04(+0.95%)
Jul 21, 2009 4.180 4.230 4.180 4.190 4,715 +0.00(+0.01%)
Jul 20, 2009 4.180 4.230 4.180 4.190 11,318 -0.03(-0.71%)
Jul 17, 2009 4.237 4.260 4.190 4.220 3,907 +0.00(+0.00%)
Jul 16, 2009 4.220 4.250 4.130 4.220 7,711 -0.01(-0.23%)
Jul 15, 2009 4.260 4.270 4.110 4.230 46,350 +0.04(+0.95%)
Jul 14, 2009 4.250 4.268 4.090 4.190 45,888 -0.06(-1.41%)
Jul 13, 2009 4.260 4.280 4.250 4.250 3,375 +0.00(+0.00%)
Jul 10, 2009 4.250 4.270 4.250 4.250 38,900 +0.01(+0.24%)
Jul 09, 2009 4.250 4.250 4.220 4.240 1,067 -0.01(-0.24%)
Jul 08, 2009 4.167 4.250 4.160 4.250 2,161 +0.05(+1.19%)
Jul 07, 2009 4.180 4.200 4.150 4.200 4,550 -0.01(-0.24%)
Jul 06, 2009 4.150 4.230 4.150 4.210 8,505 -0.03(-0.71%)
Jul 02, 2009 4.190 4.240 4.150 4.240 5,200 +0.01(+0.24%)
Jul 01, 2009 4.170 4.280 4.170 4.230 29,084 +0.06(+1.44%)
Jun 30, 2009 4.180 4.210 4.150 4.170 7,924 +0.03(+0.72%)
Jun 29, 2009 4.150 4.150 4.100 4.140 6,800 +0.02(+0.49%)
Jun 26, 2009 4.130 4.150 4.100 4.120 5,811 +0.02(+0.49%)
Jun 25, 2009 4.110 4.120 4.060 4.100 3,800 +0.02(+0.49%)
Jun 24, 2009 4.070 4.180 4.060 4.080 14,585 +0.01(+0.25%)
Jun 23, 2009 4.050 4.090 4.050 4.070 23,410 +0.01(+0.25%)
Jun 22, 2009 4.070 4.090 4.050 4.060 20,739 -0.03(-0.73%)
Jun 19, 2009 4.100 4.100 4.050 4.090 16,598 +0.02(+0.49%)
Jun 18, 2009 4.050 4.080 4.050 4.070 3,150 +0.02(+0.49%)
Jun 17, 2009 4.090 4.100 4.040 4.050 34,625 -0.01(-0.25%)
Jun 16, 2009 4.070 4.080 4.050 4.060 26,850 +0.00(+0.00%)
Jun 15, 2009 4.120 4.130 4.040 4.060 53,450 -0.04(-0.98%)
Jun 12, 2009 4.150 4.160 4.100 4.100 22,640 -0.14(-3.30%)
Jun 11, 2009 4.160 4.250 4.100 4.240 28,556 +0.08(+1.92%)
Jun 10, 2009 4.110 4.160 4.090 4.160 24,493 +0.03(+0.73%)
Jun 09, 2009 4.130 4.130 4.100 4.130 25,896 +0.02(+0.49%)
Jun 08, 2009 4.090 4.150 4.090 4.110 5,680 -0.01(-0.24%)
Jun 05, 2009 4.220 4.220 4.090 4.120 34,501 +0.03(+0.73%)
Jun 04, 2009 4.180 4.210 4.090 4.090 12,744 -0.04(-0.96%)
Jun 03, 2009 4.200 4.200 4.090 4.130 8,919 -0.03(-0.73%)
Jun 02, 2009 4.310 4.310 4.120 4.160 14,959 -0.09(-2.12%)
Jun 01, 2009 4.170 4.350 4.170 4.250 35,701 +0.09(+2.16%)
May 29, 2009 4.120 4.190 4.100 4.160 21,016 +0.07(+1.71%)
May 28, 2009 4.070 4.090 4.040 4.090 32,365 +0.03(+0.74%)
May 27, 2009 4.090 4.140 4.030 4.060 46,175 -0.03(-0.73%)
May 26, 2009 4.160 4.205 4.070 4.090 18,585 +0.01(+0.25%)
May 22, 2009 4.140 4.200 4.050 4.080 12,935 -0.20(-4.67%)
May 21, 2009 4.150 4.280 4.120 4.280 17,471 +0.14(+3.38%)
May 20, 2009 4.150 4.280 4.140 4.140 19,134 -0.05(-1.19%)
May 19, 2009 4.300 4.350 4.160 4.190 12,000 +0.00(+0.00%)
May 18, 2009 4.250 4.280 4.150 4.190 9,729 +0.02(+0.48%)
May 15, 2009 4.200 4.200 4.130 4.170 6,401 -0.03(-0.71%)
May 14, 2009 4.250 4.270 4.190 4.200 23,149 -0.03(-0.73%)
May 13, 2009 4.500 4.620 4.170 4.231 47,521 -0.22(-4.93%)
May 12, 2009 4.540 4.540 4.450 4.450 1,884 -0.01(-0.22%)
May 11, 2009 4.500 4.500 4.450 4.460 53,235 -0.03(-0.67%)
May 08, 2009 4.550 4.550 4.460 4.490 14,905 +0.03(+0.67%)
May 07, 2009 4.680 4.720 4.460 4.460 8,650 -0.09(-1.98%)
May 06, 2009 4.690 4.690 4.390 4.550 116,025 +0.06(+1.34%)
May 05, 2009 5.070 5.070 4.370 4.490 94,259 -0.63(-12.30%)
May 04, 2009 5.020 5.200 4.860 5.120 38,061 +0.07(+1.39%)
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.