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 )

256.64 +9.61 (+3.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Dec 31, 2004 3.680 3.800 3.560 3.790 2,000 +0.27(+7.67%)
Dec 30, 2004 3.310 3.670 3.310 3.520 8,100 -0.06(-1.73%)
Dec 29, 2004 3.582 3.582 3.582 3.582 0 +0.00(+0.00%)
Dec 28, 2004 3.582 3.582 3.582 3.582 100 +0.08(+2.34%)
Dec 27, 2004 3.530 3.600 3.400 3.500 5,800 -0.06(-1.71%)
Dec 23, 2004 3.600 3.600 3.561 3.561 1,700 -0.07(-1.90%)
Dec 22, 2004 3.710 3.740 3.550 3.630 6,300 -0.13(-3.46%)
Dec 21, 2004 3.600 3.800 3.500 3.760 5,300 +0.11(+3.01%)
Dec 20, 2004 3.800 3.800 3.480 3.650 12,100 -0.15(-3.95%)
Dec 17, 2004 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
Dec 16, 2004 3.510 3.800 3.510 3.800 10,300 +0.30(+8.57%)
Dec 15, 2004 3.500 3.500 3.450 3.500 10,600 +0.02(+0.52%)
Dec 14, 2004 3.482 3.482 3.482 3.482 500 +0.12(+3.63%)
Dec 13, 2004 3.350 3.360 3.340 3.360 2,600 +0.08(+2.44%)
Dec 10, 2004 3.300 3.300 3.250 3.280 1,900 +0.03(+0.92%)
Dec 09, 2004 3.290 3.290 3.180 3.250 4,700 +0.10(+3.17%)
Dec 08, 2004 3.320 3.320 3.150 3.150 5,100 -0.16(-4.83%)
Dec 07, 2004 3.361 3.361 3.310 3.310 1,800 -0.10(-2.93%)
Dec 06, 2004 3.410 3.410 3.410 3.410 0 +0.00(+0.00%)
Dec 03, 2004 3.330 3.460 3.290 3.410 5,500 -0.04(-1.19%)
Dec 02, 2004 3.360 3.530 3.360 3.451 5,800 +0.03(+0.91%)
Dec 01, 2004 3.490 3.500 3.410 3.420 21,400 +0.01(+0.29%)
Nov 30, 2004 3.450 3.480 3.290 3.410 3,200 -0.08(-2.29%)
Nov 29, 2004 3.270 3.590 3.250 3.490 7,100 -0.01(-0.31%)
Nov 26, 2004 3.501 3.501 3.501 3.501 400 +0.04(+1.18%)
Nov 24, 2004 3.500 3.500 3.250 3.460 3,200 -0.04(-1.14%)
Nov 23, 2004 3.500 3.550 3.480 3.500 10,200 +0.00(+0.00%)
Nov 22, 2004 3.560 3.600 3.500 3.500 29,600 -0.12(-3.31%)
Nov 19, 2004 3.750 3.750 3.511 3.620 7,800 +0.02(+0.58%)
Nov 18, 2004 3.400 3.599 3.400 3.599 2,700 -0.00(-0.03%)
Nov 17, 2004 3.420 3.700 3.420 3.600 30,100 +0.15(+4.35%)
Nov 16, 2004 3.400 3.450 3.400 3.450 600 -0.15(-4.14%)
Nov 15, 2004 3.300 3.800 3.300 3.599 9,200 +0.10(+2.83%)
Nov 12, 2004 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Nov 11, 2004 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Nov 10, 2004 3.470 3.500 3.470 3.500 2,700 +0.01(+0.29%)
Nov 09, 2004 3.261 3.890 3.261 3.490 3,500 +0.06(+1.78%)
Nov 08, 2004 3.320 3.429 3.320 3.429 27,700 +0.01(+0.26%)
Nov 05, 2004 3.380 3.480 3.380 3.420 400 -0.06(-1.72%)
Nov 04, 2004 3.210 3.750 3.210 3.480 8,400 -0.01(-0.29%)
Nov 03, 2004 3.490 3.490 3.490 3.490 0 +0.00(+0.00%)
Nov 02, 2004 3.350 3.490 3.350 3.490 2,300 -0.15(-4.12%)
Nov 01, 2004 3.450 3.640 3.171 3.640 3,300 +0.14(+4.00%)
Oct 29, 2004 3.480 3.500 3.480 3.500 800 +0.03(+0.86%)
Oct 28, 2004 3.400 3.490 3.400 3.470 1,100 -0.01(-0.29%)
Oct 27, 2004 3.300 3.480 3.080 3.480 2,300 -0.01(-0.29%)
Oct 26, 2004 3.330 3.490 3.330 3.490 1,900 +0.00(+0.00%)
Oct 25, 2004 3.500 3.500 3.210 3.490 3,700 -0.11(-3.06%)
Oct 22, 2004 3.500 3.600 3.500 3.600 1,000 +0.10(+2.86%)
Oct 21, 2004 3.500 3.500 3.500 3.500 100 -0.07(-1.96%)
Oct 20, 2004 3.570 3.600 3.380 3.570 5,700 +0.00(+0.00%)
Oct 19, 2004 3.700 3.700 3.570 3.570 10,800 -0.11(-2.99%)
Oct 18, 2004 3.680 3.680 3.680 3.680 1,300 -0.08(-2.13%)
Oct 15, 2004 3.760 3.760 3.760 3.760 0 +0.00(+0.00%)
Oct 14, 2004 3.760 3.760 3.610 3.760 1,400 -0.04(-1.05%)
Oct 13, 2004 3.790 3.820 3.610 3.800 5,500 -0.12(-3.06%)
Oct 12, 2004 3.770 3.920 3.760 3.920 3,500 +0.01(+0.28%)
Oct 11, 2004 4.150 4.200 3.620 3.909 13,400 +0.12(+3.14%)
Oct 08, 2004 3.700 3.820 3.650 3.790 2,500 +0.00(+0.00%)
Oct 07, 2004 3.780 3.890 3.680 3.790 11,800 +0.01(+0.26%)
Oct 06, 2004 3.700 3.890 3.700 3.780 700 -0.12(-3.08%)
Oct 05, 2004 3.800 3.909 3.560 3.900 17,500 -0.10(-2.50%)
Oct 04, 2004 3.929 4.000 3.810 4.000 14,000 +0.14(+3.63%)
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.