Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Unique Fabricating Inc (NY: UFAB )

0.1676 UNCHANGED
Last Price Updated: 8:00 PM EST, Nov 8, 2023 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 (%)
Nov 30, 2018 6.130 6.300 5.860 5.860 20,700 -0.32(-5.18%)
Nov 29, 2018 6.120 6.180 6.000 6.180 8,841 -0.10(-1.62%)
Nov 28, 2018 6.260 6.300 6.205 6.282 9,854 +0.05(+0.83%)
Nov 27, 2018 6.190 6.230 6.190 6.230 665 +0.05(+0.81%)
Nov 26, 2018 6.160 6.322 6.120 6.180 3,156 +0.04(+0.65%)
Nov 23, 2018 6.180 6.200 6.140 6.140 500 -0.05(-0.81%)
Nov 21, 2018 6.190 6.190 6.190 0 +0.01(+0.16%)
Nov 20, 2018 6.640 6.640 6.060 6.180 9,372 -0.35(-5.36%)
Nov 19, 2018 6.780 6.887 6.340 6.530 8,722 -0.11(-1.66%)
Nov 16, 2018 7.000 7.030 6.640 6.640 3,100 -0.17(-2.50%)
Nov 15, 2018 6.760 6.820 6.583 6.810 3,470 +0.09(+1.34%)
Nov 14, 2018 7.070 7.070 6.720 6.720 4,892 -0.38(-5.35%)
Nov 13, 2018 6.939 7.100 6.876 7.100 8,004 +0.42(+6.29%)
Nov 12, 2018 6.860 6.970 6.640 6.680 10,105 -0.08(-1.18%)
Nov 09, 2018 7.050 7.050 6.740 6.760 32,800 -1.30(-16.13%)
Nov 08, 2018 7.722 8.100 7.696 8.060 7,336 +0.53(+7.04%)
Nov 07, 2018 7.936 7.936 7.530 7.530 2,567 -0.12(-1.58%)
Nov 06, 2018 7.790 8.089 7.520 7.651 12,911 -0.44(-5.43%)
Nov 05, 2018 7.260 8.090 7.230 8.090 7,202 +0.99(+13.94%)
Nov 02, 2018 7.135 7.135 7.100 7.100 800 -0.15(-2.07%)
Nov 01, 2018 7.180 7.250 7.120 7.250 8,810 +0.15(+2.11%)
Oct 31, 2018 7.250 7.250 7.100 7.100 2,488 -0.15(-2.04%)
Oct 30, 2018 7.110 7.250 7.110 7.247 6,135 +0.17(+2.37%)
Oct 29, 2018 7.390 7.410 7.080 7.080 4,696 -0.07(-0.98%)
Oct 26, 2018 7.555 7.555 7.150 7.150 6,800 -0.05(-0.69%)
Oct 25, 2018 7.385 7.385 7.200 7.200 2,258 -0.11(-1.44%)
Oct 24, 2018 7.220 7.520 7.200 7.305 6,935 +0.11(+1.46%)
Oct 23, 2018 7.050 7.200 7.050 7.200 13,410 +0.09(+1.27%)
Oct 22, 2018 7.300 7.300 7.110 7.110 1,992 -0.08(-1.11%)
Oct 19, 2018 7.300 7.320 7.180 7.190 2,600 -0.02(-0.28%)
Oct 18, 2018 7.400 7.418 7.140 7.210 8,510 -0.19(-2.57%)
Oct 17, 2018 7.430 7.430 7.400 7.400 1,162 -0.02(-0.32%)
Oct 16, 2018 7.324 7.450 7.310 7.423 6,892 +0.14(+1.97%)
Oct 15, 2018 7.400 7.450 7.280 7.280 4,158 -0.12(-1.62%)
Oct 12, 2018 7.450 7.560 7.260 7.400 15,800 -0.05(-0.67%)
Oct 11, 2018 7.640 7.640 7.450 7.450 5,352 +0.03(+0.40%)
Oct 10, 2018 7.740 7.867 7.410 7.420 7,414 -0.36(-4.61%)
Oct 09, 2018 7.507 8.080 7.507 7.779 2,921 +0.06(+0.76%)
Oct 08, 2018 7.470 7.720 7.470 7.720 2,980 +0.29(+3.90%)
Oct 05, 2018 7.650 7.810 7.420 7.430 10,800 -0.30(-3.88%)
Oct 04, 2018 7.780 8.040 7.690 7.730 10,310 +0.07(+0.85%)
Oct 03, 2018 7.860 7.860 7.590 7.665 3,074 -0.12(-1.48%)
Oct 02, 2018 8.200 8.290 7.770 7.780 51,840 -0.30(-3.69%)
Oct 01, 2018 7.971 8.200 7.840 8.078 5,733 -0.02(-0.27%)
Sep 28, 2018 8.120 8.200 8.100 8.100 3,900 +0.00(+0.00%)
Sep 27, 2018 8.050 8.100 8.050 8.100 1,438 +0.04(+0.50%)
Sep 26, 2018 8.020 8.109 8.010 8.060 2,885 -0.05(-0.62%)
Sep 25, 2018 8.110 8.110 8.110 8.110 36 +0.00(+0.00%)
Sep 24, 2018 8.160 8.280 8.040 8.110 6,179 -0.19(-2.29%)
Sep 21, 2018 7.970 8.300 7.970 8.300 11,000 +0.07(+0.85%)
Sep 20, 2018 7.650 8.230 7.650 8.230 8,938 +0.51(+6.61%)
Sep 19, 2018 7.590 7.900 7.590 7.720 3,391 -0.16(-2.03%)
Sep 18, 2018 7.510 7.880 7.510 7.880 2,188 +0.16(+2.07%)
Sep 17, 2018 7.649 7.900 7.649 7.720 4,628 +0.08(+1.05%)
Sep 14, 2018 7.900 7.900 7.610 7.640 19,200 -0.27(-3.41%)
Sep 13, 2018 7.650 7.910 7.620 7.910 3,754 +0.27(+3.53%)
Sep 12, 2018 7.860 7.866 7.526 7.640 8,031 -0.16(-2.05%)
Sep 11, 2018 7.620 8.000 7.620 7.800 12,441 +0.23(+3.04%)
Sep 10, 2018 7.580 7.600 7.500 7.570 10,932 +0.07(+0.93%)
Sep 07, 2018 7.650 7.720 7.500 7.500 14,800 -0.20(-2.60%)
Sep 06, 2018 7.537 7.840 7.479 7.700 15,700 -0.03(-0.39%)
Sep 05, 2018 7.750 7.750 7.485 7.730 6,407 +0.01(+0.13%)
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.