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, 2021 4.380 4.440 4.320 4.320 18,900 +0.00(+0.12%)
Apr 29, 2021 4.530 4.530 4.250 4.315 13,027 -0.21(-4.75%)
Apr 28, 2021 4.590 4.590 4.270 4.530 2,686 -0.01(-0.22%)
Apr 27, 2021 4.260 4.540 4.260 4.540 29,782 +0.28(+6.57%)
Apr 26, 2021 4.370 4.370 4.123 4.260 12,884 +0.03(+0.71%)
Apr 23, 2021 4.070 4.380 4.001 4.230 42,700 +0.21(+5.22%)
Apr 22, 2021 3.950 4.050 3.890 4.020 79,682 -0.02(-0.50%)
Apr 21, 2021 5.040 5.040 3.700 4.040 189,944 -1.01(-20.00%)
Apr 20, 2021 5.020 5.090 5.020 5.050 7,831 -0.09(-1.75%)
Apr 19, 2021 5.140 5.250 5.140 5.140 4,201 -0.09(-1.72%)
Apr 16, 2021 5.190 5.290 5.190 5.230 2,100 +0.05(+0.97%)
Apr 15, 2021 5.160 5.180 5.160 5.180 2,672 -0.03(-0.53%)
Apr 14, 2021 5.207 5.207 5.207 5.207 559 -0.04(-0.81%)
Apr 13, 2021 5.330 5.330 5.250 5.250 5,122 -0.13(-2.42%)
Apr 12, 2021 5.500 5.500 5.370 5.380 3,304 -0.08(-1.47%)
Apr 09, 2021 5.500 5.605 5.460 5.460 9,800 -0.14(-2.50%)
Apr 08, 2021 5.670 5.670 5.460 5.600 11,915 -0.06(-1.06%)
Apr 07, 2021 5.790 5.800 5.650 5.660 7,943 -0.15(-2.58%)
Apr 06, 2021 5.940 5.940 5.810 5.810 4,326 -0.17(-2.82%)
Apr 05, 2021 5.980 6.050 5.978 5.978 6,832 -0.03(-0.53%)
Apr 01, 2021 6.013 6.013 6.003 6.010 600 +0.06(+1.01%)
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%)
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.