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 (%)
Mar 31, 2021 5.880 6.000 5.800 5.950 10,746 +0.11(+1.88%)
Mar 30, 2021 6.290 6.370 5.840 5.840 5,777 -0.39(-6.26%)
Mar 29, 2021 6.400 6.400 6.230 6.230 651 -0.17(-2.66%)
Mar 26, 2021 6.400 6.400 6.330 6.400 1,200 +0.05(+0.79%)
Mar 25, 2021 6.420 6.420 6.350 6.350 1,522 +0.07(+1.11%)
Mar 24, 2021 6.230 6.310 6.230 6.280 3,083 +0.05(+0.80%)
Mar 23, 2021 6.160 6.270 6.160 6.230 2,366 +0.03(+0.49%)
Mar 22, 2021 6.140 6.325 6.130 6.200 6,564 -0.14(-2.21%)
Mar 19, 2021 6.160 6.340 6.160 6.340 11,800 +0.11(+1.77%)
Mar 18, 2021 6.270 6.470 6.010 6.230 14,827 -0.19(-2.96%)
Mar 17, 2021 6.410 6.450 6.410 6.420 1,368 -0.16(-2.43%)
Mar 16, 2021 6.630 6.640 6.540 6.580 5,045 -0.06(-0.90%)
Mar 15, 2021 6.600 6.640 6.580 6.640 2,058 +0.04(+0.55%)
Mar 12, 2021 6.655 6.710 6.600 6.604 3,800 -0.05(-0.69%)
Mar 11, 2021 6.460 6.720 6.460 6.650 4,213 +0.16(+2.47%)
Mar 10, 2021 6.450 6.490 6.450 6.490 2,162 +0.11(+1.72%)
Mar 09, 2021 6.380 6.380 6.380 6.380 547 -0.03(-0.47%)
Mar 08, 2021 6.600 6.690 6.410 6.410 5,297 -0.26(-3.90%)
Mar 05, 2021 6.670 6.690 6.595 6.670 3,000 +0.00(+0.00%)
Mar 04, 2021 6.740 6.808 6.650 6.670 9,776 -0.07(-1.06%)
Mar 03, 2021 6.850 6.850 6.742 6.742 507 -0.07(-1.01%)
Mar 02, 2021 6.870 6.900 6.810 6.810 2,079 +0.08(+1.19%)
Mar 01, 2021 6.880 6.900 6.730 6.730 2,244 -0.07(-1.03%)
Feb 26, 2021 6.740 6.870 6.734 6.800 8,100 +0.17(+2.56%)
Feb 25, 2021 6.790 6.790 6.630 6.630 6,846 -0.14(-2.07%)
Feb 24, 2021 6.750 6.910 6.710 6.770 14,584 -0.15(-2.17%)
Feb 23, 2021 7.060 7.200 6.830 6.920 16,832 -0.26(-3.62%)
Feb 22, 2021 7.160 7.230 7.160 7.180 9,067 -0.00(-0.02%)
Feb 19, 2021 7.260 7.319 7.160 7.182 13,700 -0.07(-0.94%)
Feb 18, 2021 7.080 7.400 7.080 7.250 69,471 +0.25(+3.57%)
Feb 17, 2021 7.010 7.010 6.910 7.000 16,351 -0.08(-1.13%)
Feb 16, 2021 7.050 7.100 7.040 7.080 14,433 +0.03(+0.43%)
Feb 12, 2021 7.020 7.080 6.920 7.050 23,900 +0.00(+0.00%)
Feb 11, 2021 7.000 7.140 6.910 7.050 9,440 -0.13(-1.81%)
Feb 10, 2021 6.960 7.180 6.930 7.180 11,634 +0.22(+3.16%)
Feb 09, 2021 7.000 7.140 6.940 6.960 24,789 -0.04(-0.57%)
Feb 08, 2021 6.950 7.000 6.930 7.000 4,032 -0.00(-0.00%)
Feb 05, 2021 7.200 7.310 7.000 7.000 20,100 -0.20(-2.77%)
Feb 04, 2021 7.250 7.390 7.200 7.200 9,328 -0.05(-0.69%)
Feb 03, 2021 7.000 7.250 7.000 7.250 13,163 +0.25(+3.57%)
Feb 02, 2021 7.030 7.050 6.940 7.000 5,957 -0.10(-1.41%)
Feb 01, 2021 7.440 7.490 7.060 7.100 9,661 +0.20(+2.90%)
Jan 29, 2021 7.315 7.315 6.900 6.900 12,100 -0.56(-7.51%)
Jan 28, 2021 7.480 7.480 7.340 7.460 8,769 +0.02(+0.27%)
Jan 27, 2021 7.470 7.510 7.400 7.440 12,558 -0.03(-0.40%)
Jan 26, 2021 7.490 7.510 7.385 7.470 12,533 +0.01(+0.13%)
Jan 25, 2021 7.390 7.460 7.250 7.460 26,743 +0.21(+2.83%)
Jan 22, 2021 7.290 7.350 7.194 7.255 14,600 -0.03(-0.34%)
Jan 21, 2021 7.240 7.300 7.100 7.280 14,545 +0.18(+2.54%)
Jan 20, 2021 7.190 7.200 7.100 7.100 7,400 -0.05(-0.70%)
Jan 19, 2021 7.190 7.190 6.910 7.150 11,767 -0.04(-0.56%)
Jan 15, 2021 7.190 7.190 7.020 7.190 12,000 +0.01(+0.14%)
Jan 14, 2021 6.840 7.300 6.775 7.180 28,535 +0.38(+5.59%)
Jan 13, 2021 6.490 6.850 6.490 6.800 35,635 +0.38(+5.92%)
Jan 12, 2021 6.310 6.510 6.310 6.420 8,075 +0.01(+0.16%)
Jan 11, 2021 6.510 6.577 6.410 6.410 8,480 -0.09(-1.38%)
Jan 08, 2021 6.520 6.580 6.280 6.500 31,300 +0.03(+0.51%)
Jan 07, 2021 6.400 6.550 6.330 6.467 31,815 +0.15(+2.32%)
Jan 06, 2021 5.940 6.450 5.940 6.320 131,811 +0.53(+9.15%)
Jan 05, 2021 5.700 5.790 5.500 5.790 9,125 +0.09(+1.58%)
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.