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 )

258.08 -1.67 (-0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Nov 30, 2005 2.500 2.500 2.430 2.446 12,525 -0.05(-2.16%)
Nov 29, 2005 2.460 2.500 2.446 2.500 7,600 +0.00(+0.00%)
Nov 28, 2005 2.600 2.600 2.460 2.500 6,036 -0.10(-3.85%)
Nov 25, 2005 2.600 2.600 2.600 2.600 100 +0.05(+1.98%)
Nov 23, 2005 2.650 2.700 2.430 2.550 25,452 -0.08(-3.06%)
Nov 22, 2005 2.660 2.660 2.620 2.630 14,331 -0.04(-1.42%)
Nov 21, 2005 2.620 2.700 2.610 2.668 18,521 -0.02(-0.60%)
Nov 18, 2005 2.700 2.700 2.620 2.684 23,024 +0.03(+1.28%)
Nov 17, 2005 2.656 2.656 2.650 2.650 1,189 +0.01(+0.38%)
Nov 16, 2005 2.630 2.650 2.630 2.640 18,200 +0.01(+0.38%)
Nov 15, 2005 2.570 2.700 2.570 2.630 37,600 +0.02(+0.77%)
Nov 14, 2005 2.390 3.200 2.380 2.610 39,452 +0.16(+6.53%)
Nov 11, 2005 2.810 2.880 2.450 2.450 44,900 -0.30(-10.91%)
Nov 10, 2005 2.630 2.760 2.590 2.750 8,168 +0.04(+1.48%)
Nov 09, 2005 2.700 2.760 2.590 2.710 24,445 -0.02(-0.73%)
Nov 08, 2005 3.060 3.060 2.730 2.730 60,393 -0.59(-17.75%)
Nov 07, 2005 3.190 3.319 3.190 3.319 5,875 -0.03(-0.90%)
Nov 04, 2005 3.260 3.350 3.160 3.349 3,600 -0.10(-2.93%)
Nov 03, 2005 3.200 3.450 3.150 3.450 20,975 +0.25(+7.81%)
Nov 02, 2005 3.300 3.300 3.100 3.200 6,400 -0.09(-2.66%)
Nov 01, 2005 3.290 3.290 3.100 3.288 10,799 -0.01(-0.38%)
Oct 31, 2005 3.250 3.330 3.250 3.300 4,395 -0.03(-0.96%)
Oct 28, 2005 3.460 3.460 3.270 3.332 1,842 -0.13(-3.70%)
Oct 27, 2005 3.270 3.460 3.270 3.460 4,200 +0.10(+2.85%)
Oct 26, 2005 3.364 3.364 3.364 3.364 0 +0.00(+0.00%)
Oct 25, 2005 3.350 3.364 3.350 3.364 1,000 -0.03(-0.77%)
Oct 24, 2005 3.490 3.500 3.280 3.390 6,660 +0.05(+1.50%)
Oct 21, 2005 3.410 3.430 3.270 3.340 2,100 -0.16(-4.57%)
Oct 20, 2005 3.490 3.500 3.210 3.500 6,957 +0.00(+0.00%)
Oct 19, 2005 3.300 3.500 3.130 3.500 10,670 +0.10(+2.94%)
Oct 18, 2005 3.400 3.400 3.400 3.400 1,300 -0.03(-0.90%)
Oct 17, 2005 3.160 3.431 3.100 3.431 8,200 +0.08(+2.48%)
Oct 14, 2005 3.230 3.348 3.230 3.348 3,438 +0.11(+3.33%)
Oct 13, 2005 3.100 3.250 2.933 3.240 12,064 -0.00(-0.12%)
Oct 12, 2005 3.340 3.340 3.244 3.244 600 -0.21(-5.97%)
Oct 11, 2005 3.450 3.484 3.450 3.450 4,250 -0.00(-0.00%)
Oct 10, 2005 3.360 3.450 3.360 3.450 772 +0.01(+0.29%)
Oct 07, 2005 3.350 3.490 3.340 3.440 4,100 +0.06(+1.78%)
Oct 06, 2005 3.457 3.457 3.190 3.380 1,475 -0.14(-3.95%)
Oct 05, 2005 3.500 3.535 3.360 3.519 3,800 -0.13(-3.59%)
Oct 04, 2005 3.340 3.650 3.310 3.650 2,725 +0.31(+9.35%)
Oct 03, 2005 3.550 3.550 3.110 3.338 25,405 -0.17(-4.95%)
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%)
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.