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 )

251.72 -0.67 (-0.27%)
Streaming Delayed Price Updated: 10:40 AM EDT, May 23, 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 28, 2008 4.130 4.380 4.050 4.070 13,335 +0.00(+0.00%)
Nov 26, 2008 4.000 4.300 4.000 4.070 22,830 -0.01(-0.25%)
Nov 25, 2008 4.070 4.150 3.950 4.080 112,471 +0.16(+4.08%)
Nov 24, 2008 4.590 4.590 3.920 3.920 74,646 -0.44(-10.09%)
Nov 21, 2008 4.750 4.770 4.320 4.360 33,085 -0.41(-8.60%)
Nov 20, 2008 5.210 5.210 4.770 4.770 15,900 -0.44(-8.45%)
Nov 19, 2008 5.460 5.560 5.210 5.210 8,275 -0.39(-6.96%)
Nov 18, 2008 5.600 5.780 5.470 5.600 5,240 +0.09(+1.63%)
Nov 17, 2008 5.440 5.540 5.410 5.510 1,894 +0.01(+0.18%)
Nov 14, 2008 5.870 5.870 5.500 5.500 4,220 -0.18(-3.17%)
Nov 13, 2008 5.420 5.680 5.240 5.680 20,667 +0.20(+3.65%)
Nov 12, 2008 5.520 5.800 5.361 5.480 4,021 -0.23(-4.03%)
Nov 11, 2008 6.060 6.200 5.710 5.710 10,570 -0.49(-7.90%)
Nov 10, 2008 6.460 6.520 6.030 6.200 27,314 -0.05(-0.80%)
Nov 07, 2008 6.150 6.760 6.150 6.250 38,141 +0.27(+4.52%)
Nov 06, 2008 6.330 6.330 5.510 5.980 66,561 -0.25(-4.01%)
Nov 05, 2008 6.500 6.510 6.230 6.230 11,111 -0.35(-5.32%)
Nov 04, 2008 6.500 6.700 6.500 6.580 18,225 +0.17(+2.65%)
Nov 03, 2008 6.490 6.660 5.850 6.410 47,742 +1.17(+22.33%)
Oct 31, 2008 5.140 5.280 5.120 5.240 4,505 +0.05(+0.96%)
Oct 30, 2008 5.200 5.200 5.050 5.190 9,480 +0.20(+4.01%)
Oct 29, 2008 4.710 5.050 4.710 4.990 21,523 +0.27(+5.72%)
Oct 28, 2008 4.940 4.940 4.710 4.720 23,890 +0.01(+0.21%)
Oct 27, 2008 4.710 4.750 4.510 4.710 49,057 -0.03(-0.63%)
Oct 24, 2008 4.750 5.000 4.500 4.740 25,746 -0.37(-7.24%)
Oct 23, 2008 5.350 5.430 5.100 5.110 24,234 -0.13(-2.48%)
Oct 22, 2008 5.730 5.730 5.220 5.240 23,158 -0.63(-10.73%)
Oct 21, 2008 5.890 5.981 5.710 5.870 31,712 +0.22(+3.89%)
Oct 20, 2008 5.490 5.750 5.450 5.650 28,932 +0.33(+6.20%)
Oct 17, 2008 4.710 5.600 4.710 5.320 61,289 +0.55(+11.53%)
Oct 16, 2008 5.010 5.020 4.610 4.770 71,249 -0.13(-2.65%)
Oct 15, 2008 5.250 5.370 4.900 4.900 45,355 -0.35(-6.67%)
Oct 14, 2008 5.460 5.630 5.250 5.250 54,835 +0.07(+1.35%)
Oct 13, 2008 4.700 5.600 4.650 5.180 94,299 +0.62(+13.60%)
Oct 10, 2008 4.420 4.630 4.400 4.560 131,795 -0.24(-5.00%)
Oct 09, 2008 4.950 5.380 4.740 4.800 77,450 -0.03(-0.62%)
Oct 08, 2008 4.840 5.137 4.410 4.830 128,317 -0.14(-2.82%)
Oct 07, 2008 5.010 5.200 4.970 4.970 126,237 -0.17(-3.31%)
Oct 06, 2008 6.520 6.520 5.010 5.140 179,714 -1.48(-22.36%)
Oct 03, 2008 6.810 6.879 6.600 6.620 37,910 -0.13(-1.93%)
Oct 02, 2008 6.930 6.930 6.750 6.750 28,834 -0.23(-3.30%)
Oct 01, 2008 6.810 7.090 6.710 6.980 21,175 +0.18(+2.63%)
Sep 30, 2008 6.790 6.886 6.754 6.801 37,536 +0.09(+1.36%)
Sep 29, 2008 7.400 7.410 6.710 6.710 94,824 -0.57(-7.83%)
Sep 26, 2008 7.230 7.320 7.230 7.280 23,359 -0.19(-2.54%)
Sep 25, 2008 7.270 7.490 7.250 7.470 46,166 +0.17(+2.33%)
Sep 24, 2008 7.400 7.490 7.280 7.300 45,826 -0.01(-0.14%)
Sep 23, 2008 7.234 7.310 7.100 7.310 34,904 +0.13(+1.75%)
Sep 22, 2008 7.600 7.880 7.184 7.184 105,639 -0.61(-7.78%)
Sep 19, 2008 7.940 7.940 7.310 7.790 93,491 +0.49(+6.64%)
Sep 18, 2008 7.450 7.680 7.060 7.305 143,101 -0.15(-2.03%)
Sep 17, 2008 8.160 8.680 7.120 7.456 83,660 -0.86(-10.38%)
Sep 16, 2008 8.440 8.500 8.150 8.320 15,286 -0.41(-4.70%)
Sep 15, 2008 8.480 9.480 8.070 8.730 59,685 +0.08(+0.92%)
Sep 12, 2008 8.780 8.780 8.560 8.650 24,074 -0.14(-1.59%)
Sep 11, 2008 8.710 8.850 8.610 8.790 28,456 -0.06(-0.68%)
Sep 10, 2008 9.300 9.300 8.600 8.850 32,911 -0.15(-1.67%)
Sep 09, 2008 9.720 9.740 9.000 9.000 39,840 -0.78(-7.98%)
Sep 08, 2008 10.48 10.48 9.640 9.780 23,923 -0.02(-0.20%)
Sep 05, 2008 10.09 10.59 9.440 9.800 47,710 -0.40(-3.92%)
Sep 04, 2008 10.55 11.07 10.10 10.20 30,717 -0.44(-4.14%)
Sep 03, 2008 11.02 11.02 10.61 10.64 22,511 -0.27(-2.47%)
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.