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 (%)
Apr 30, 2018 9.240 9.300 8.980 9.300 5,900 +0.06(+0.65%)
Apr 27, 2018 9.050 9.250 9.040 9.240 6,465 +0.22(+2.44%)
Apr 26, 2018 9.000 9.120 8.821 9.020 11,540 +0.01(+0.11%)
Apr 25, 2018 9.270 9.270 8.960 9.010 11,760 -0.04(-0.44%)
Apr 24, 2018 8.965 9.250 8.930 9.050 42,993 +0.05(+0.56%)
Apr 23, 2018 8.630 9.050 8.580 9.000 33,314 +0.26(+2.97%)
Apr 20, 2018 8.520 8.940 8.470 8.740 47,917 -0.01(-0.11%)
Apr 19, 2018 8.610 8.960 8.470 8.750 38,834 -0.02(-0.23%)
Apr 18, 2018 8.480 8.791 8.450 8.770 40,048 +0.17(+1.98%)
Apr 17, 2018 8.470 8.880 8.370 8.600 66,462 +0.07(+0.82%)
Apr 16, 2018 8.950 8.959 8.370 8.530 52,811 -0.28(-3.18%)
Apr 13, 2018 8.760 8.980 8.750 8.810 16,520 +0.03(+0.34%)
Apr 12, 2018 8.910 9.000 8.770 8.780 27,449 -0.24(-2.66%)
Apr 11, 2018 8.880 9.030 8.820 9.020 10,591 +0.14(+1.58%)
Apr 10, 2018 9.223 9.223 8.780 8.880 34,087 -0.28(-3.06%)
Apr 09, 2018 8.850 9.250 8.810 9.160 44,179 +0.22(+2.44%)
Apr 06, 2018 8.800 8.950 8.800 8.942 16,124 +0.21(+2.42%)
Apr 05, 2018 8.750 8.900 8.700 8.730 36,006 -0.17(-1.91%)
Apr 04, 2018 8.660 8.969 8.660 8.900 16,259 +0.13(+1.48%)
Apr 03, 2018 8.850 8.880 8.653 8.770 34,793 +0.09(+1.04%)
Apr 02, 2018 8.510 8.860 8.510 8.680 34,219 +0.24(+2.84%)
Mar 29, 2018 8.440 8.440 8.440 0 +0.16(+1.93%)
Mar 28, 2018 8.790 8.790 8.160 8.280 22,471 -0.44(-5.09%)
Mar 27, 2018 8.600 8.770 8.455 8.724 45,330 +0.14(+1.68%)
Mar 26, 2018 8.490 8.580 8.260 8.580 33,703 +0.34(+4.13%)
Mar 23, 2018 8.300 8.390 8.030 8.240 19,480 +0.02(+0.24%)
Mar 22, 2018 8.320 8.380 8.180 8.220 4,973 -0.10(-1.20%)
Mar 21, 2018 8.050 8.370 8.050 8.320 15,715 +0.24(+2.97%)
Mar 20, 2018 8.060 8.243 8.000 8.080 48,366 -0.08(-0.98%)
Mar 19, 2018 8.180 8.190 8.120 8.160 21,988 -0.02(-0.24%)
Mar 16, 2018 8.150 8.338 8.150 8.180 35,798 -0.07(-0.85%)
Mar 15, 2018 8.300 8.380 8.200 8.250 31,620 -0.05(-0.60%)
Mar 14, 2018 8.330 8.425 8.250 8.300 45,645 -0.07(-0.84%)
Mar 13, 2018 8.340 8.508 8.030 8.370 57,316 +0.16(+1.95%)
Mar 12, 2018 8.040 8.480 8.030 8.210 57,811 +0.22(+2.75%)
Mar 09, 2018 8.050 8.100 7.965 7.990 7,272 +0.04(+0.50%)
Mar 08, 2018 8.050 8.200 7.950 7.950 55,129 +0.20(+2.58%)
Mar 07, 2018 8.157 8.230 7.750 7.750 4,629 -0.26(-3.25%)
Mar 06, 2018 8.050 8.230 8.010 8.010 3,281 -0.09(-1.08%)
Mar 05, 2018 8.250 8.250 8.050 8.098 2,109 +0.15(+1.86%)
Mar 02, 2018 7.911 7.950 7.878 7.950 1,555 +0.18(+2.32%)
Mar 01, 2018 7.762 7.770 7.750 7.770 1,650 +0.07(+0.91%)
Feb 28, 2018 8.000 8.000 7.700 7.700 7,883 -0.38(-4.70%)
Feb 27, 2018 8.050 8.140 7.943 8.080 3,006 -0.11(-1.34%)
Feb 26, 2018 8.170 8.190 8.170 8.190 5,341 +0.27(+3.41%)
Feb 23, 2018 8.220 8.220 7.920 7.920 3,026 -0.16(-1.93%)
Feb 22, 2018 8.100 8.101 7.850 8.076 6,953 -0.03(-0.42%)
Feb 21, 2018 8.250 8.250 8.110 8.110 5,726 -0.12(-1.46%)
Feb 20, 2018 7.890 8.250 7.890 8.230 8,336 +0.35(+4.48%)
Feb 16, 2018 7.877 7.877 7.877 0 +0.21(+2.70%)
Feb 15, 2018 7.500 7.670 7.500 7.670 8,410 +0.16(+2.13%)
Feb 14, 2018 7.620 7.620 7.510 7.510 323 -0.12(-1.57%)
Feb 13, 2018 7.650 7.650 7.540 7.630 4,472 -0.09(-1.17%)
Feb 12, 2018 7.740 7.740 7.720 7.720 1,385 -0.03(-0.39%)
Feb 09, 2018 7.860 7.860 7.700 7.750 7,646 -0.04(-0.51%)
Feb 08, 2018 7.705 7.790 7.705 7.790 595 +0.16(+2.10%)
Feb 07, 2018 7.570 7.947 7.570 7.630 4,488 +0.05(+0.66%)
Feb 06, 2018 7.554 7.580 7.500 7.580 1,779 +0.06(+0.84%)
Feb 05, 2018 7.600 7.600 7.500 7.517 3,810 -0.16(-2.14%)
Feb 02, 2018 7.420 7.700 7.420 7.682 10,218 -0.09(-1.14%)
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.