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 )

255.56 +8.53 (+3.46%)
Streaming Delayed Price Updated: 1:05 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 (%)
Sep 30, 2009 6.135 6.320 6.000 6.320 2,400 +0.15(+2.43%)
Sep 29, 2009 6.160 6.340 6.150 6.170 6,296 -0.10(-1.59%)
Sep 28, 2009 6.035 6.460 6.035 6.270 88,570 +0.33(+5.56%)
Sep 25, 2009 5.940 5.940 5.910 5.940 15,728 -0.03(-0.50%)
Sep 24, 2009 6.060 6.061 5.970 5.970 15,119 -0.07(-1.16%)
Sep 23, 2009 6.150 6.230 6.040 6.040 6,900 -0.20(-3.21%)
Sep 22, 2009 6.150 6.240 6.150 6.240 591 +0.02(+0.32%)
Sep 21, 2009 6.050 6.330 6.050 6.220 23,082 +0.23(+3.84%)
Sep 18, 2009 6.110 6.430 5.990 5.990 18,884 -0.01(-0.17%)
Sep 17, 2009 6.400 6.400 6.000 6.000 16,207 -0.35(-5.51%)
Sep 16, 2009 6.350 6.420 6.300 6.350 29,693 +0.00(+0.00%)
Sep 15, 2009 5.930 6.350 5.930 6.350 17,250 +0.45(+7.63%)
Sep 14, 2009 5.840 6.000 5.400 5.900 18,944 -0.18(-2.96%)
Sep 11, 2009 6.350 6.350 6.020 6.080 21,109 -0.22(-3.49%)
Sep 10, 2009 6.080 6.350 6.080 6.300 47,848 +0.37(+6.24%)
Sep 09, 2009 5.590 6.320 5.500 5.930 95,856 +0.40(+7.23%)
Sep 08, 2009 5.430 5.600 5.420 5.530 14,534 +0.13(+2.41%)
Sep 04, 2009 5.310 5.438 5.310 5.400 24,775 +0.10(+1.89%)
Sep 03, 2009 5.280 5.430 5.250 5.300 12,310 +0.04(+0.76%)
Sep 02, 2009 5.235 5.400 5.190 5.260 27,813 +0.00(+0.00%)
Sep 01, 2009 5.300 5.300 5.250 5.260 7,918 -0.04(-0.75%)
Aug 31, 2009 5.220 5.350 5.220 5.300 6,395 +0.05(+0.95%)
Aug 28, 2009 5.090 5.250 5.090 5.250 10,742 +0.16(+3.14%)
Aug 27, 2009 5.060 5.090 5.000 5.090 2,148 -0.05(-0.97%)
Aug 26, 2009 5.000 5.140 4.900 5.140 16,698 +0.19(+3.84%)
Aug 25, 2009 4.990 4.990 4.900 4.950 7,150 +0.03(+0.61%)
Aug 24, 2009 4.900 4.985 4.750 4.920 10,626 +0.04(+0.82%)
Aug 21, 2009 4.980 4.980 4.880 4.880 56,923 -0.02(-0.41%)
Aug 20, 2009 4.970 4.990 4.890 4.900 38,300 -0.06(-1.21%)
Aug 19, 2009 4.800 4.976 4.604 4.960 11,235 +0.07(+1.43%)
Aug 18, 2009 5.010 5.020 4.880 4.890 4,800 -0.01(-0.20%)
Aug 17, 2009 5.000 5.000 4.900 4.900 4,861 -0.17(-3.35%)
Aug 14, 2009 5.050 5.080 5.000 5.070 3,200 -0.05(-0.98%)
Aug 13, 2009 5.000 5.160 5.000 5.120 4,500 +0.13(+2.61%)
Aug 12, 2009 5.170 5.180 4.990 4.990 6,500 -0.01(-0.20%)
Aug 11, 2009 5.100 5.160 5.000 5.000 10,328 -0.10(-1.96%)
Aug 10, 2009 4.990 5.180 4.990 5.100 16,188 +0.11(+2.21%)
Aug 07, 2009 5.000 5.010 4.990 4.990 5,038 -0.03(-0.60%)
Aug 06, 2009 5.150 5.150 4.980 5.020 18,596 -0.08(-1.57%)
Aug 05, 2009 5.100 5.150 5.100 5.100 4,115 -0.08(-1.54%)
Aug 04, 2009 5.080 5.240 5.080 5.180 6,407 +0.08(+1.57%)
Aug 03, 2009 4.990 5.140 4.890 5.100 37,220 +0.08(+1.59%)
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%)
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.