Skip to main content

U F P Tech Inc (NQ: UFPT )

256.00 -0.68 (-0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 3.360 3.520 3.360 3.512 6,550 +0.01(+0.34%)
Sep 29, 2005 3.500 3.520 3.500 3.500 4,800 +0.00(+0.00%)
Sep 28, 2005 3.530 3.580 3.270 3.500 5,858 +0.15(+4.48%)
Sep 27, 2005 3.440 3.440 3.250 3.350 14,500 -0.15(-4.29%)
Sep 26, 2005 3.462 3.530 3.440 3.500 9,000 +0.04(+1.16%)
Sep 23, 2005 3.460 3.500 3.450 3.460 1,700 +0.01(+0.29%)
Sep 22, 2005 3.450 3.460 3.210 3.450 2,020 +0.00(+0.00%)
Sep 21, 2005 3.480 3.480 3.440 3.450 2,900 +0.00(+0.00%)
Sep 20, 2005 3.470 3.480 3.380 3.450 9,100 +0.00(+0.00%)
Sep 19, 2005 3.510 3.520 3.250 3.450 12,410 -0.07(-1.99%)
Sep 16, 2005 3.570 3.570 3.520 3.520 6,955 -0.04(-1.13%)
Sep 15, 2005 3.530 3.601 3.530 3.560 4,487 -0.01(-0.28%)
Sep 14, 2005 3.520 3.620 3.520 3.570 6,600 -0.05(-1.38%)
Sep 13, 2005 3.800 3.800 3.600 3.620 15,000 -0.02(-0.55%)
Sep 12, 2005 3.800 3.800 3.620 3.640 4,800 -0.01(-0.27%)
Sep 09, 2005 3.680 3.700 3.650 3.650 1,783 +0.00(+0.00%)
Sep 08, 2005 3.650 3.680 3.650 3.650 4,900 -0.12(-3.18%)
Sep 07, 2005 3.800 3.800 3.667 3.770 6,733 +0.12(+3.29%)
Sep 06, 2005 3.690 3.690 3.650 3.650 8,650 -0.01(-0.27%)
Sep 02, 2005 3.680 3.700 3.650 3.660 12,180 -0.14(-3.68%)
Sep 01, 2005 3.800 3.800 3.800 3.800 300 -0.04(-0.94%)
Aug 31, 2005 3.690 3.836 3.680 3.836 1,398 +0.16(+4.24%)
Aug 30, 2005 3.830 3.890 3.680 3.680 6,200 -0.02(-0.54%)
Aug 29, 2005 3.890 3.890 3.690 3.700 9,739 -0.15(-3.90%)
Aug 26, 2005 3.800 3.850 3.750 3.850 4,000 +0.00(+0.00%)
Aug 25, 2005 3.711 3.890 3.711 3.850 11,100 +0.17(+4.62%)
Aug 24, 2005 3.760 3.760 3.680 3.680 7,650 -0.01(-0.27%)
Aug 23, 2005 3.750 3.800 3.690 3.690 8,340 -0.06(-1.60%)
Aug 22, 2005 3.750 3.850 3.700 3.750 38,795 +0.08(+2.18%)
Aug 19, 2005 3.610 3.750 3.600 3.670 5,574 +0.07(+1.94%)
Aug 18, 2005 3.730 3.750 3.600 3.600 8,500 -0.05(-1.37%)
Aug 17, 2005 3.710 3.710 3.630 3.650 15,600 -0.18(-4.70%)
Aug 16, 2005 3.819 3.830 3.660 3.830 1,800 +0.02(+0.52%)
Aug 15, 2005 3.900 3.900 3.700 3.810 42,280 +0.06(+1.60%)
Aug 12, 2005 3.750 3.760 3.701 3.750 17,430 -0.06(-1.57%)
Aug 11, 2005 3.800 3.900 3.690 3.810 9,600 +0.16(+4.38%)
Aug 10, 2005 3.820 3.870 3.650 3.650 17,420 +0.05(+1.39%)
Aug 09, 2005 3.600 3.611 3.600 3.600 7,000 +0.00(+0.00%)
Aug 08, 2005 3.730 3.730 3.430 3.600 15,074 -0.05(-1.37%)
Aug 05, 2005 3.510 3.700 3.410 3.650 14,650 +0.11(+3.10%)
Aug 04, 2005 3.789 3.789 3.520 3.540 15,025 -0.26(-6.84%)
Aug 03, 2005 3.750 3.900 3.750 3.800 2,585 -0.10(-2.56%)
Aug 02, 2005 3.790 3.900 3.790 3.900 9,200 +0.05(+1.30%)
Aug 01, 2005 3.700 3.940 3.120 3.850 99,201 -0.32(-7.67%)
Jul 29, 2005 4.170 4.170 4.150 4.170 4,100 +0.02(+0.46%)
Jul 28, 2005 4.190 4.250 4.030 4.151 6,150 +0.00(+0.02%)
Jul 27, 2005 3.889 4.150 3.889 4.150 15,976 +0.30(+7.82%)
Jul 26, 2005 3.750 3.849 3.750 3.849 3,750 -0.01(-0.28%)
Jul 25, 2005 3.900 3.910 3.790 3.860 7,630 -0.03(-0.77%)
Jul 22, 2005 3.900 3.900 3.888 3.890 3,000 +0.16(+4.25%)
Jul 21, 2005 3.980 3.980 3.732 3.732 6,550 -0.18(-4.57%)
Jul 20, 2005 3.940 4.000 3.910 3.910 2,713 -0.01(-0.25%)
Jul 19, 2005 3.870 3.980 3.720 3.920 15,017 +0.05(+1.29%)
Jul 18, 2005 3.760 3.870 3.700 3.870 5,304 +0.17(+4.59%)
Jul 15, 2005 3.710 3.780 3.650 3.700 15,820 +0.04(+1.09%)
Jul 14, 2005 3.480 3.661 3.480 3.660 6,500 +0.09(+2.52%)
Jul 13, 2005 3.580 3.580 3.510 3.570 1,743 +0.02(+0.56%)
Jul 12, 2005 3.430 3.590 3.430 3.550 5,639 +0.15(+4.41%)
Jul 11, 2005 3.580 3.580 3.400 3.400 14,175 -0.05(-1.45%)
Jul 08, 2005 3.590 3.590 3.320 3.450 10,603 -0.03(-0.86%)
Jul 07, 2005 3.400 3.480 3.360 3.480 4,500 +0.00(+0.00%)
Jul 06, 2005 3.400 3.500 3.360 3.480 13,450 +0.07(+2.02%)
Jul 05, 2005 3.490 3.490 3.360 3.411 7,800 -0.14(-3.92%)
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.