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 )

260.32 +0.57 (+0.22%)
Streaming Delayed Price Updated: 10:49 AM 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 (%)
Mar 28, 2024 252.45 255.99 249.74 252.20 144,504 +0.05(+0.02%)
Mar 27, 2024 243.51 257.29 243.11 252.15 72,305 +11.53(+4.79%)
Mar 26, 2024 238.90 241.62 235.46 240.62 114,034 +4.53(+1.92%)
Mar 25, 2024 245.00 246.52 233.89 236.09 93,231 -8.51(-3.48%)
Mar 22, 2024 241.30 244.63 233.72 244.60 97,530 +7.19(+3.03%)
Mar 21, 2024 230.43 239.54 224.27 237.41 98,230 +11.45(+5.07%)
Mar 20, 2024 215.86 228.89 214.39 225.96 89,785 +11.57(+5.40%)
Mar 19, 2024 193.70 214.57 193.70 214.39 69,637 +20.52(+10.58%)
Mar 18, 2024 192.44 195.42 188.50 193.87 89,347 +0.47(+0.24%)
Mar 15, 2024 189.59 193.44 189.59 193.40 71,927 +1.36(+0.71%)
Mar 14, 2024 193.91 195.83 189.90 192.04 39,041 -3.53(-1.80%)
Mar 13, 2024 193.84 198.11 193.26 195.57 41,551 +0.31(+0.16%)
Mar 12, 2024 193.11 196.06 193.11 195.26 43,023 +1.89(+0.98%)
Mar 11, 2024 196.94 200.88 192.01 193.37 115,839 -6.58(-3.29%)
Mar 08, 2024 208.07 210.69 199.95 199.95 80,932 -6.53(-3.16%)
Mar 07, 2024 210.36 211.32 205.50 206.48 56,400 -0.78(-0.38%)
Mar 06, 2024 209.78 209.78 204.70 207.26 54,592 +2.97(+1.45%)
Mar 05, 2024 216.00 217.24 203.05 204.29 50,200 -11.53(-5.34%)
Mar 04, 2024 217.94 221.02 212.47 215.82 41,724 -0.98(-0.45%)
Mar 01, 2024 208.93 217.86 206.57 216.80 47,966 +8.49(+4.08%)
Feb 29, 2024 212.79 213.93 206.06 208.31 73,712 +0.05(+0.02%)
Feb 28, 2024 202.79 208.32 202.20 208.26 44,262 +2.33(+1.13%)
Feb 27, 2024 215.70 216.81 201.15 205.93 62,977 -9.69(-4.49%)
Feb 26, 2024 208.00 217.10 204.89 215.62 46,298 +5.04(+2.39%)
Feb 23, 2024 213.00 213.43 205.30 210.58 116,563 -3.51(-1.64%)
Feb 22, 2024 213.38 220.82 212.61 214.09 89,271 +3.90(+1.86%)
Feb 21, 2024 192.26 210.95 189.43 210.19 98,924 +16.38(+8.45%)
Feb 20, 2024 190.67 194.59 186.21 193.81 53,258 +0.53(+0.27%)
Feb 16, 2024 197.48 200.00 190.83 193.28 51,215 -4.72(-2.38%)
Feb 15, 2024 185.58 198.94 185.58 198.00 81,794 +12.82(+6.92%)
Feb 14, 2024 175.83 185.93 173.90 185.18 61,825 +12.55(+7.27%)
Feb 13, 2024 170.50 175.51 167.71 172.63 66,594 -4.15(-2.35%)
Feb 12, 2024 174.65 177.90 173.12 176.78 47,864 +2.06(+1.18%)
Feb 09, 2024 173.00 175.34 171.11 174.72 25,934 +1.93(+1.12%)
Feb 08, 2024 170.66 173.56 168.88 172.79 44,355 +2.13(+1.25%)
Feb 07, 2024 170.22 176.82 168.80 170.66 49,660 -0.74(-0.43%)
Feb 06, 2024 176.70 176.70 171.13 171.40 37,346 -7.29(-4.08%)
Feb 05, 2024 177.14 182.67 174.62 178.69 54,564 +2.81(+1.60%)
Feb 02, 2024 175.04 176.65 171.85 175.88 33,924 -1.71(-0.96%)
Feb 01, 2024 168.93 177.99 167.51 177.59 45,335 +9.08(+5.39%)
Jan 31, 2024 171.82 174.01 168.51 168.51 59,987 -3.48(-2.02%)
Jan 30, 2024 171.79 173.78 168.59 171.99 38,866 -0.27(-0.16%)
Jan 29, 2024 167.20 174.26 165.17 172.26 61,095 +5.53(+3.32%)
Jan 26, 2024 165.74 167.01 164.44 166.73 40,791 +2.69(+1.64%)
Jan 25, 2024 161.26 164.34 158.74 164.04 50,198 +3.03(+1.88%)
Jan 24, 2024 157.08 161.92 157.08 161.01 53,441 +5.35(+3.44%)
Jan 23, 2024 164.72 164.72 152.43 155.66 59,349 -7.27(-4.46%)
Jan 22, 2024 161.16 165.03 159.81 162.93 59,602 +3.68(+2.31%)
Jan 19, 2024 161.85 161.85 153.58 159.25 88,229 -1.45(-0.90%)
Jan 18, 2024 164.35 164.91 159.89 160.70 72,659 -1.44(-0.89%)
Jan 17, 2024 164.80 167.33 161.57 162.14 92,906 -5.49(-3.28%)
Jan 16, 2024 165.27 170.95 162.58 167.63 50,477 +0.42(+0.25%)
Jan 12, 2024 174.44 176.10 166.83 167.21 42,098 -7.47(-4.28%)
Jan 11, 2024 175.51 178.77 171.88 174.68 77,076 -0.36(-0.21%)
Jan 10, 2024 163.06 175.12 163.06 175.04 82,780 +11.58(+7.08%)
Jan 09, 2024 160.19 164.47 158.03 163.46 39,430 +0.91(+0.56%)
Jan 08, 2024 159.97 163.78 159.30 162.55 55,927 +3.18(+2.00%)
Jan 05, 2024 161.18 163.08 159.19 159.37 57,562 -3.31(-2.03%)
Jan 04, 2024 161.55 164.33 159.70 162.68 53,259 +2.20(+1.37%)
Jan 03, 2024 164.93 164.93 158.01 160.48 64,288 -5.37(-3.24%)
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.