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 30, 2009 6.590 6.750 6.590 6.670 13,650 +0.09(+1.37%)
Nov 27, 2009 6.590 6.620 6.580 6.580 2,490 -0.14(-2.08%)
Nov 25, 2009 6.560 6.720 6.560 6.720 31,462 +0.21(+3.23%)
Nov 24, 2009 6.580 6.728 6.330 6.510 21,555 -0.05(-0.76%)
Nov 23, 2009 6.580 6.750 6.441 6.560 36,523 -0.02(-0.30%)
Nov 20, 2009 6.510 6.660 6.480 6.580 20,350 +0.05(+0.77%)
Nov 19, 2009 6.680 6.680 6.420 6.530 28,367 -0.16(-2.39%)
Nov 18, 2009 6.800 6.800 6.680 6.690 7,470 -0.05(-0.74%)
Nov 17, 2009 6.760 6.770 6.709 6.740 22,084 -0.04(-0.59%)
Nov 16, 2009 6.620 6.790 6.600 6.780 58,473 +0.11(+1.65%)
Nov 13, 2009 6.646 6.680 6.560 6.670 30,408 +0.00(+0.00%)
Nov 12, 2009 6.820 6.820 6.600 6.670 46,184 -0.07(-1.04%)
Nov 11, 2009 6.950 6.950 6.680 6.740 24,056 -0.20(-2.88%)
Nov 10, 2009 6.850 6.940 6.620 6.940 69,395 +0.07(+1.02%)
Nov 09, 2009 6.770 6.880 6.670 6.870 140,594 +0.11(+1.57%)
Nov 06, 2009 6.750 6.850 6.723 6.764 43,631 -0.03(-0.38%)
Nov 05, 2009 6.510 7.100 6.510 6.790 203,001 +0.64(+10.41%)
Nov 04, 2009 6.090 6.272 6.090 6.150 5,250 +0.05(+0.82%)
Nov 03, 2009 6.140 6.140 6.020 6.100 5,911 +0.00(+0.00%)
Nov 02, 2009 6.180 6.190 6.064 6.100 4,550 -0.03(-0.49%)
Oct 30, 2009 6.060 6.200 6.000 6.130 10,936 +0.17(+2.85%)
Oct 29, 2009 6.190 6.220 5.960 5.960 14,434 -0.23(-3.72%)
Oct 28, 2009 6.250 6.300 6.150 6.190 16,290 -0.06(-0.96%)
Oct 27, 2009 6.190 6.290 6.180 6.250 3,554 +0.06(+0.97%)
Oct 26, 2009 6.240 6.290 6.190 6.190 8,059 +0.03(+0.49%)
Oct 23, 2009 6.160 6.200 6.150 6.160 2,900 -0.11(-1.75%)
Oct 22, 2009 6.260 6.300 6.190 6.270 2,324 -0.05(-0.79%)
Oct 21, 2009 6.150 6.320 6.150 6.320 4,127 +0.23(+3.78%)
Oct 20, 2009 6.020 6.100 5.960 6.090 5,818 +0.04(+0.66%)
Oct 19, 2009 6.103 6.103 6.020 6.050 5,627 -0.09(-1.46%)
Oct 16, 2009 6.210 6.210 6.050 6.140 5,000 -0.08(-1.29%)
Oct 15, 2009 6.230 6.320 6.220 6.220 2,600 -0.13(-2.09%)
Oct 14, 2009 6.220 6.390 6.220 6.353 54,201 +0.12(+1.97%)
Oct 13, 2009 6.300 6.300 6.230 6.230 4,500 -0.07(-1.11%)
Oct 12, 2009 6.195 6.350 6.190 6.300 23,218 -0.06(-0.94%)
Oct 09, 2009 6.326 6.360 6.050 6.360 11,732 +0.09(+1.44%)
Oct 08, 2009 5.920 6.300 5.920 6.270 14,277 +0.20(+3.30%)
Oct 07, 2009 6.070 6.070 6.000 6.070 2,825 +0.00(+0.06%)
Oct 06, 2009 6.245 6.245 6.030 6.066 7,030 +0.08(+1.27%)
Oct 05, 2009 6.320 6.320 5.990 5.990 5,661 -0.16(-2.60%)
Oct 02, 2009 6.110 6.319 5.910 6.150 19,791 +0.21(+3.54%)
Oct 01, 2009 5.990 6.300 5.910 5.940 4,379 -0.38(-6.01%)
Sep 30, 2009 6.135 6.320 6.000 6.320 2,400 +0.15(+2.43%)
Sep 29, 2009 6.160 6.340 6.150 6.170 6,296 -0.10(-1.59%)
Sep 28, 2009 6.035 6.460 6.035 6.270 88,570 +0.33(+5.56%)
Sep 25, 2009 5.940 5.940 5.910 5.940 15,728 -0.03(-0.50%)
Sep 24, 2009 6.060 6.061 5.970 5.970 15,119 -0.07(-1.16%)
Sep 23, 2009 6.150 6.230 6.040 6.040 6,900 -0.20(-3.21%)
Sep 22, 2009 6.150 6.240 6.150 6.240 591 +0.02(+0.32%)
Sep 21, 2009 6.050 6.330 6.050 6.220 23,082 +0.23(+3.84%)
Sep 18, 2009 6.110 6.430 5.990 5.990 18,884 -0.01(-0.17%)
Sep 17, 2009 6.400 6.400 6.000 6.000 16,207 -0.35(-5.51%)
Sep 16, 2009 6.350 6.420 6.300 6.350 29,693 +0.00(+0.00%)
Sep 15, 2009 5.930 6.350 5.930 6.350 17,250 +0.45(+7.63%)
Sep 14, 2009 5.840 6.000 5.400 5.900 18,944 -0.18(-2.96%)
Sep 11, 2009 6.350 6.350 6.020 6.080 21,109 -0.22(-3.49%)
Sep 10, 2009 6.080 6.350 6.080 6.300 47,848 +0.37(+6.24%)
Sep 09, 2009 5.590 6.320 5.500 5.930 95,856 +0.40(+7.23%)
Sep 08, 2009 5.430 5.600 5.420 5.530 14,534 +0.13(+2.41%)
Sep 04, 2009 5.310 5.438 5.310 5.400 24,775 +0.10(+1.89%)
Sep 03, 2009 5.280 5.430 5.250 5.300 12,310 +0.04(+0.76%)
Sep 02, 2009 5.235 5.400 5.190 5.260 27,813 +0.00(+0.00%)
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.