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 29, 2006 4.910 5.760 4.910 5.620 249,603 +0.73(+14.93%)
Dec 28, 2006 4.820 4.890 4.820 4.890 4,600 +0.02(+0.41%)
Dec 27, 2006 5.000 5.000 4.810 4.870 23,200 -0.12(-2.40%)
Dec 26, 2006 4.970 5.190 4.940 4.990 21,547 +0.07(+1.42%)
Dec 22, 2006 4.950 4.980 4.850 4.920 12,608 +0.01(+0.20%)
Dec 21, 2006 4.727 4.990 4.727 4.910 16,161 +0.14(+2.94%)
Dec 20, 2006 4.600 4.890 4.600 4.770 43,021 +0.11(+2.36%)
Dec 19, 2006 4.800 4.840 4.550 4.660 24,962 -0.09(-1.89%)
Dec 18, 2006 4.820 4.850 4.720 4.750 13,757 +0.05(+1.06%)
Dec 15, 2006 4.800 4.800 4.700 4.700 15,425 +0.00(+0.00%)
Dec 14, 2006 4.900 4.910 4.700 4.700 39,721 -0.19(-3.89%)
Dec 13, 2006 4.940 4.950 4.870 4.890 36,787 -0.05(-1.01%)
Dec 12, 2006 5.060 5.060 4.920 4.940 102,791 -0.14(-2.76%)
Dec 11, 2006 4.950 5.180 4.901 5.080 95,832 +0.21(+4.31%)
Dec 08, 2006 4.830 4.870 4.800 4.870 25,107 +0.07(+1.46%)
Dec 07, 2006 4.760 4.810 4.590 4.800 22,248 +0.02(+0.42%)
Dec 06, 2006 4.780 4.830 4.750 4.780 11,609 -0.01(-0.21%)
Dec 05, 2006 4.670 4.800 4.670 4.790 22,244 +0.09(+1.91%)
Dec 04, 2006 4.740 4.800 4.600 4.700 38,909 -0.02(-0.42%)
Dec 01, 2006 4.680 4.730 4.670 4.720 9,450 +0.03(+0.64%)
Nov 30, 2006 4.750 4.800 4.560 4.690 26,700 -0.11(-2.29%)
Nov 29, 2006 4.620 4.820 4.590 4.800 67,703 +0.17(+3.67%)
Nov 28, 2006 4.510 4.630 4.500 4.630 18,573 +0.11(+2.43%)
Nov 27, 2006 4.420 4.554 4.420 4.520 40,125 +0.04(+0.89%)
Nov 24, 2006 4.570 4.580 4.470 4.480 21,072 -0.06(-1.32%)
Nov 22, 2006 4.470 4.550 4.360 4.540 22,100 +0.11(+2.48%)
Nov 21, 2006 4.390 4.480 4.350 4.430 18,942 +0.08(+1.84%)
Nov 20, 2006 4.290 4.380 4.290 4.350 24,769 +0.05(+1.16%)
Nov 17, 2006 4.460 4.480 4.291 4.300 15,529 -0.16(-3.59%)
Nov 16, 2006 4.270 4.590 4.210 4.460 62,226 +0.23(+5.44%)
Nov 15, 2006 4.360 4.400 4.230 4.230 44,662 -0.18(-4.08%)
Nov 14, 2006 4.310 4.410 4.230 4.410 73,828 +0.08(+1.85%)
Nov 13, 2006 4.430 4.430 4.270 4.330 72,506 -0.09(-2.04%)
Nov 10, 2006 4.550 4.550 4.410 4.420 17,333 -0.15(-3.28%)
Nov 09, 2006 4.570 4.600 4.450 4.570 67,997 +0.00(+0.00%)
Nov 08, 2006 4.580 4.700 4.540 4.570 106,918 +0.03(+0.66%)
Nov 07, 2006 4.640 4.750 4.150 4.540 444,020 -1.13(-19.93%)
Nov 06, 2006 5.500 5.720 5.480 5.670 43,318 +0.18(+3.28%)
Nov 03, 2006 5.450 5.540 5.340 5.490 27,150 +0.02(+0.44%)
Nov 02, 2006 5.320 5.550 5.190 5.466 60,184 +0.15(+2.74%)
Nov 01, 2006 5.160 5.380 5.120 5.320 26,008 -0.12(-2.21%)
Oct 31, 2006 5.280 5.440 5.230 5.440 11,823 +0.15(+2.84%)
Oct 30, 2006 5.330 5.390 5.280 5.290 29,185 -0.15(-2.76%)
Oct 27, 2006 5.400 5.440 5.320 5.440 23,541 -0.01(-0.18%)
Oct 26, 2006 5.340 5.450 5.280 5.450 38,431 +0.07(+1.30%)
Oct 25, 2006 5.350 5.410 5.280 5.380 34,798 +0.02(+0.37%)
Oct 24, 2006 5.400 5.420 5.290 5.360 24,131 -0.03(-0.56%)
Oct 23, 2006 5.360 5.440 5.200 5.390 21,854 +0.07(+1.32%)
Oct 20, 2006 5.290 5.340 5.240 5.320 6,410 -0.01(-0.19%)
Oct 19, 2006 5.270 5.350 5.250 5.330 8,507 -0.06(-1.11%)
Oct 18, 2006 5.150 5.390 5.150 5.390 7,919 +0.17(+3.26%)
Oct 17, 2006 5.260 5.350 5.220 5.220 6,790 -0.15(-2.79%)
Oct 16, 2006 5.110 5.430 5.110 5.370 20,854 +0.23(+4.47%)
Oct 13, 2006 5.150 5.320 5.060 5.140 27,733 -0.04(-0.77%)
Oct 12, 2006 5.060 5.200 4.980 5.180 33,118 +0.08(+1.57%)
Oct 11, 2006 5.100 5.130 4.980 5.100 21,333 -0.00(-0.00%)
Oct 10, 2006 5.030 5.100 5.030 5.100 8,020 +0.01(+0.20%)
Oct 09, 2006 5.090 5.140 5.030 5.090 26,277 +0.04(+0.79%)
Oct 06, 2006 5.450 5.450 4.760 5.050 34,216 -0.38(-7.00%)
Oct 05, 2006 5.100 5.460 4.970 5.430 25,960 +0.35(+6.89%)
Oct 04, 2006 5.140 5.280 5.010 5.080 30,549 -0.14(-2.68%)
Oct 03, 2006 5.100 5.310 4.920 5.220 45,373 +0.07(+1.36%)
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.