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, 2021 2.310 2.340 2.220 2.240 42,722 -0.07(-3.03%)
Nov 29, 2021 2.360 2.445 2.220 2.310 37,762 -0.07(-2.94%)
Nov 26, 2021 2.480 2.480 2.333 2.380 45,052 -0.08(-3.25%)
Nov 24, 2021 2.460 2.460 2.401 2.460 9,798 +0.00(+0.00%)
Nov 23, 2021 2.520 2.590 2.410 2.460 4,479 -0.13(-5.02%)
Nov 22, 2021 2.550 2.590 2.420 2.590 20,357 +0.09(+3.60%)
Nov 19, 2021 2.570 2.570 2.450 2.500 16,118 -0.08(-3.10%)
Nov 18, 2021 2.620 2.640 2.573 2.580 15,410 -0.01(-0.39%)
Nov 17, 2021 2.630 2.750 2.556 2.590 28,900 +0.00(+0.00%)
Nov 16, 2021 2.800 2.800 2.590 2.590 67,343 -0.37(-12.62%)
Nov 15, 2021 3.120 3.150 2.760 2.964 119,473 -0.17(-5.30%)
Nov 12, 2021 3.000 3.140 2.910 3.130 16,904 +0.11(+3.64%)
Nov 11, 2021 3.110 3.140 2.845 3.020 49,827 -0.14(-4.43%)
Nov 10, 2021 3.130 3.160 18,002 +0.06(+1.94%)
Nov 09, 2021 3.160 3.200 3.100 3.100 39,500 -0.10(-3.13%)
Nov 08, 2021 3.200 3.200 3.110 3.200 16,290 +0.00(+0.00%)
Nov 05, 2021 3.170 3.220 3.100 3.200 18,163 +0.00(+0.00%)
Nov 04, 2021 3.170 3.230 3.111 3.200 16,925 +0.03(+0.95%)
Nov 03, 2021 3.230 3.230 3.100 3.170 17,435 -0.07(-2.16%)
Nov 02, 2021 2.994 3.260 2.994 3.240 44,664 +0.22(+7.28%)
Nov 01, 2021 2.950 3.090 2.841 3.020 29,224 +0.07(+2.37%)
Oct 29, 2021 2.900 2.990 2.830 2.950 39,343 +0.01(+0.34%)
Oct 28, 2021 2.750 2.960 2.750 2.940 15,639 +0.17(+6.14%)
Oct 27, 2021 2.810 2.850 2.740 2.770 11,911 -0.06(-2.12%)
Oct 26, 2021 2.890 2.830 32,928 +0.00(+0.00%)
Oct 25, 2021 2.820 2.863 2.720 2.830 28,634 +0.03(+1.07%)
Oct 22, 2021 2.900 2.943 2.770 2.800 45,680 -0.08(-2.78%)
Oct 21, 2021 3.000 3.062 2.830 2.880 45,602 -0.12(-4.00%)
Oct 20, 2021 3.080 3.180 3.000 3.000 40,484 -0.08(-2.60%)
Oct 19, 2021 3.070 3.130 3.030 3.080 39,915 -0.02(-0.65%)
Oct 18, 2021 3.200 3.200 3.040 3.100 29,670 -0.08(-2.52%)
Oct 15, 2021 3.220 3.280 3.120 3.180 44,238 -0.02(-0.63%)
Oct 14, 2021 3.190 3.300 3.110 3.200 35,416 +0.01(+0.31%)
Oct 13, 2021 3.210 3.340 3.100 3.190 54,500 +0.00(+0.00%)
Oct 12, 2021 3.310 3.380 3.170 3.190 58,287 -0.13(-3.92%)
Oct 11, 2021 3.310 3.370 3.210 3.320 43,907 +0.02(+0.61%)
Oct 08, 2021 3.130 3.350 3.050 3.300 104,765 +0.18(+5.77%)
Oct 07, 2021 3.100 3.180 3.040 3.120 53,875 -0.01(-0.32%)
Oct 06, 2021 3.140 3.207 3.100 3.130 64,840 -0.09(-2.80%)
Oct 05, 2021 3.410 3.458 3.170 3.220 64,296 -0.20(-5.85%)
Oct 04, 2021 3.220 3.580 3.170 3.420 128,562 +0.15(+4.59%)
Oct 01, 2021 3.290 3.330 3.080 3.270 122,789 -0.03(-0.91%)
Sep 30, 2021 3.400 3.490 3.090 3.300 140,416 -0.32(-8.84%)
Sep 29, 2021 3.330 3.890 2.920 3.620 1,049,655 +0.28(+8.38%)
Sep 28, 2021 3.380 3.400 3.180 3.340 378,808 -0.06(-1.76%)
Sep 27, 2021 3.120 3.570 2.880 3.400 1,278,993 -0.05(-1.45%)
Sep 24, 2021 3.520 4.090 3.130 3.450 56,728,832 +0.93(+36.90%)
Sep 23, 2021 2.510 2.520 2.475 2.520 47,102 -0.00(-0.20%)
Sep 22, 2021 2.540 2.540 2.515 2.525 1,582 +0.02(+0.60%)
Sep 21, 2021 2.540 2.640 2.470 2.510 43,190 -0.01(-0.40%)
Sep 20, 2021 2.510 2.520 2.480 2.520 8,791 -0.12(-4.55%)
Sep 17, 2021 2.510 2.640 2.510 2.640 7,081 +0.13(+5.18%)
Sep 16, 2021 2.512 2.512 2.510 2.510 2,520 -0.03(-1.18%)
Sep 15, 2021 2.500 2.540 2.500 2.540 4,617 +0.04(+1.60%)
Sep 14, 2021 2.630 2.630 2.500 2.500 8,212 +0.00(+0.00%)
Sep 13, 2021 2.500 2.528 2.500 2.500 6,796 +0.09(+3.73%)
Sep 10, 2021 2.450 2.550 2.390 2.410 5,198 -0.03(-1.23%)
Sep 09, 2021 2.580 2.580 2.400 2.440 9,678 -0.06(-2.40%)
Sep 08, 2021 2.600 2.640 2.500 2.500 10,599 -0.12(-4.40%)
Sep 07, 2021 2.670 2.850 2.600 2.615 6,308 -0.05(-1.96%)
Sep 03, 2021 2.730 2.795 2.630 2.667 4,317 -0.06(-2.29%)
Sep 02, 2021 2.840 2.950 2.730 2.730 6,064 -0.11(-3.87%)
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.