Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 212.79 213.93 206.06 208.31 73,712 +0.05(+0.02%)
Feb 28, 2024 202.79 208.32 202.20 208.26 44,262 +2.33(+1.13%)
Feb 27, 2024 215.70 216.81 201.15 205.93 62,977 -9.69(-4.49%)
Feb 26, 2024 208.00 217.10 204.89 215.62 46,298 +5.04(+2.39%)
Feb 23, 2024 213.00 213.43 205.30 210.58 116,563 -3.51(-1.64%)
Feb 22, 2024 213.38 220.82 212.61 214.09 89,271 +3.90(+1.86%)
Feb 21, 2024 192.26 210.95 189.43 210.19 98,924 +16.38(+8.45%)
Feb 20, 2024 190.67 194.59 186.21 193.81 53,258 +0.53(+0.27%)
Feb 16, 2024 197.48 200.00 190.83 193.28 51,215 -4.72(-2.38%)
Feb 15, 2024 185.58 198.94 185.58 198.00 81,794 +12.82(+6.92%)
Feb 14, 2024 175.83 185.93 173.90 185.18 61,825 +12.55(+7.27%)
Feb 13, 2024 170.50 175.51 167.71 172.63 66,594 -4.15(-2.35%)
Feb 12, 2024 174.65 177.90 173.12 176.78 47,864 +2.06(+1.18%)
Feb 09, 2024 173.00 175.34 171.11 174.72 25,934 +1.93(+1.12%)
Feb 08, 2024 170.66 173.56 168.88 172.79 44,355 +2.13(+1.25%)
Feb 07, 2024 170.22 176.82 168.80 170.66 49,660 -0.74(-0.43%)
Feb 06, 2024 176.70 176.70 171.13 171.40 37,346 -7.29(-4.08%)
Feb 05, 2024 177.14 182.67 174.62 178.69 54,564 +2.81(+1.60%)
Feb 02, 2024 175.04 176.65 171.85 175.88 33,924 -1.71(-0.96%)
Feb 01, 2024 168.93 177.99 167.51 177.59 45,335 +9.08(+5.39%)
Jan 31, 2024 171.82 174.01 168.51 168.51 59,987 -3.48(-2.02%)
Jan 30, 2024 171.79 173.78 168.59 171.99 38,866 -0.27(-0.16%)
Jan 29, 2024 167.20 174.26 165.17 172.26 61,095 +5.53(+3.32%)
Jan 26, 2024 165.74 167.01 164.44 166.73 40,791 +2.69(+1.64%)
Jan 25, 2024 161.26 164.34 158.74 164.04 50,198 +3.03(+1.88%)
Jan 24, 2024 157.08 161.92 157.08 161.01 53,441 +5.35(+3.44%)
Jan 23, 2024 164.72 164.72 152.43 155.66 59,349 -7.27(-4.46%)
Jan 22, 2024 161.16 165.03 159.81 162.93 59,602 +3.68(+2.31%)
Jan 19, 2024 161.85 161.85 153.58 159.25 88,229 -1.45(-0.90%)
Jan 18, 2024 164.35 164.91 159.89 160.70 72,659 -1.44(-0.89%)
Jan 17, 2024 164.80 167.33 161.57 162.14 92,906 -5.49(-3.28%)
Jan 16, 2024 165.27 170.95 162.58 167.63 50,477 +0.42(+0.25%)
Jan 12, 2024 174.44 176.10 166.83 167.21 42,098 -7.47(-4.28%)
Jan 11, 2024 175.51 178.77 171.88 174.68 77,076 -0.36(-0.21%)
Jan 10, 2024 163.06 175.12 163.06 175.04 82,780 +11.58(+7.08%)
Jan 09, 2024 160.19 164.47 158.03 163.46 39,430 +0.91(+0.56%)
Jan 08, 2024 159.97 163.78 159.30 162.55 55,927 +3.18(+2.00%)
Jan 05, 2024 161.18 163.08 159.19 159.37 57,562 -3.31(-2.03%)
Jan 04, 2024 161.55 164.33 159.70 162.68 53,259 +2.20(+1.37%)
Jan 03, 2024 164.93 164.93 158.01 160.48 64,288 -5.37(-3.24%)
Jan 02, 2024 170.22 171.00 163.39 165.85 68,131 -6.19(-3.60%)
Dec 29, 2023 175.86 175.86 171.68 172.04 41,051 -3.82(-2.17%)
Dec 28, 2023 176.84 177.90 174.50 175.86 37,775 -1.24(-0.70%)
Dec 27, 2023 178.22 178.85 174.71 177.10 51,418 -0.95(-0.53%)
Dec 26, 2023 177.68 180.25 176.42 178.05 39,495 +1.45(+0.82%)
Dec 22, 2023 171.07 177.48 170.25 176.60 44,481 +3.95(+2.29%)
Dec 21, 2023 173.51 176.12 171.79 172.65 80,343 +1.40(+0.82%)
Dec 20, 2023 179.55 182.36 171.04 171.25 100,501 -8.30(-4.62%)
Dec 19, 2023 176.34 183.07 176.34 179.55 66,959 +2.74(+1.55%)
Dec 18, 2023 177.92 181.28 176.01 176.81 73,619 -1.49(-0.84%)
Dec 15, 2023 179.88 181.99 175.56 178.30 135,572 +0.04(+0.02%)
Dec 14, 2023 182.89 185.40 177.87 178.26 97,054 -2.53(-1.40%)
Dec 13, 2023 175.45 181.63 173.60 180.79 54,533 +5.34(+3.04%)
Dec 12, 2023 173.90 175.61 169.89 175.45 41,646 +2.47(+1.43%)
Dec 11, 2023 177.00 178.66 171.12 172.98 60,991 -4.10(-2.32%)
Dec 08, 2023 174.40 177.91 171.75 177.08 40,906 +4.30(+2.49%)
Dec 07, 2023 174.00 175.80 170.20 172.78 64,797 -1.62(-0.93%)
Dec 06, 2023 170.20 179.63 169.02 174.40 83,728 +5.45(+3.23%)
Dec 05, 2023 169.18 170.59 166.36 168.95 51,010 -1.54(-0.90%)
Dec 04, 2023 165.32 170.49 165.12 170.49 64,472 +3.82(+2.29%)
Dec 01, 2023 167.49 170.82 165.11 166.67 84,727 +0.21(+0.13%)
Nov 30, 2023 171.87 173.00 165.53 166.46 158,380 -5.41(-3.15%)
Nov 29, 2023 167.50 173.16 167.40 171.87 68,634 +6.41(+3.87%)
Nov 28, 2023 167.81 169.04 164.74 165.46 52,583 -3.91(-2.31%)
Nov 27, 2023 171.45 172.12 165.00 169.37 62,114 -3.44(-1.99%)
Nov 24, 2023 170.22 173.50 169.71 172.81 45,318 +0.94(+0.55%)
Nov 22, 2023 173.57 174.78 170.93 171.87 82,760 -0.97(-0.56%)
Nov 21, 2023 165.82 175.60 165.82 172.84 103,990 +4.62(+2.75%)
Nov 20, 2023 160.58 168.71 159.76 168.22 77,472 +6.74(+4.17%)
Nov 17, 2023 158.44 163.42 158.03 161.48 57,060 +4.34(+2.76%)
Nov 16, 2023 153.47 158.24 153.47 157.14 52,136 +4.12(+2.69%)
Nov 15, 2023 151.78 156.00 151.38 153.02 34,068 +0.20(+0.13%)
Nov 14, 2023 147.13 155.08 147.13 152.82 50,062 +10.29(+7.22%)
Nov 13, 2023 141.10 144.49 140.52 142.53 32,906 -0.17(-0.12%)
Nov 10, 2023 139.01 144.00 137.28 142.70 34,478 +6.06(+4.44%)
Nov 09, 2023 138.96 139.47 133.99 136.64 59,283 -3.11(-2.23%)
Nov 08, 2023 140.71 141.19 136.22 139.75 44,860 -1.73(-1.22%)
Nov 07, 2023 142.34 143.57 140.46 141.48 27,133 -2.03(-1.41%)
Nov 06, 2023 141.68 143.64 140.58 143.51 38,354 +0.34(+0.24%)
Nov 03, 2023 140.38 145.25 140.00 143.17 45,062 +5.27(+3.82%)
Nov 02, 2023 138.10 139.44 131.88 137.90 69,794 +1.23(+0.90%)
Nov 01, 2023 153.76 156.17 127.29 136.67 186,939 -19.25(-12.35%)
Oct 31, 2023 150.94 157.00 150.94 155.92 42,142 +3.59(+2.36%)
Oct 30, 2023 153.45 153.50 149.64 152.33 19,048 -0.24(-0.16%)
Oct 27, 2023 151.71 152.82 149.21 152.57 52,235 +1.69(+1.12%)
Oct 26, 2023 151.72 155.82 149.85 150.88 40,634 +0.15(+0.10%)
Oct 25, 2023 153.95 155.02 149.09 150.73 40,612 -5.21(-3.34%)
Oct 24, 2023 154.86 156.54 153.88 155.94 29,171 +1.88(+1.22%)
Oct 23, 2023 152.00 156.29 152.00 154.06 75,158 +1.07(+0.70%)
Oct 20, 2023 145.00 155.34 142.69 152.99 139,855 +3.23(+2.16%)
Oct 19, 2023 152.14 157.42 149.54 149.76 41,192 -2.34(-1.54%)
Oct 18, 2023 155.92 157.42 151.02 152.10 46,994 -5.45(-3.46%)
Oct 17, 2023 154.51 162.00 154.51 157.55 38,348 +1.72(+1.10%)
Oct 16, 2023 153.12 158.01 152.30 155.83 33,686 +2.84(+1.86%)
Oct 13, 2023 154.22 154.60 150.00 152.99 51,376 -0.57(-0.37%)
Oct 12, 2023 160.48 160.48 153.06 153.56 59,275 -7.44(-4.62%)
Oct 11, 2023 166.20 166.20 159.54 161.00 44,482 -5.20(-3.13%)
Oct 10, 2023 166.29 169.70 166.20 166.20 34,325 +0.36(+0.22%)
Oct 09, 2023 165.99 168.53 164.09 165.84 24,681 -2.06(-1.23%)
Oct 06, 2023 164.50 168.93 164.32 167.90 60,921 +1.86(+1.12%)
Oct 05, 2023 165.30 171.49 165.30 166.04 81,598 -0.07(-0.04%)
Oct 04, 2023 158.99 166.14 158.83 166.11 68,459 +7.45(+4.70%)
Oct 03, 2023 159.74 159.95 155.20 158.66 57,203 -1.32(-0.83%)
Oct 02, 2023 160.37 161.53 157.35 159.98 67,174 -1.47(-0.91%)
Sep 29, 2023 159.00 161.65 157.28 161.45 127,154 +3.23(+2.04%)
Sep 28, 2023 156.57 163.14 156.57 158.22 59,485 +0.47(+0.30%)
Sep 27, 2023 155.31 159.49 152.01 157.75 40,940 +3.08(+1.99%)
Sep 26, 2023 151.30 155.27 151.09 154.67 38,610 +1.91(+1.25%)
Sep 25, 2023 156.34 154.66 152.21 152.76 65,812 -4.15(-2.64%)
Sep 22, 2023 154.71 158.24 154.24 156.91 35,341 +0.58(+0.37%)
Sep 21, 2023 158.64 159.57 154.30 156.33 63,916 -4.39(-2.73%)
Sep 20, 2023 160.03 162.26 158.31 160.72 117,101 +1.22(+0.76%)
Sep 19, 2023 158.65 159.87 156.70 159.50 27,526 -0.61(-0.38%)
Sep 18, 2023 162.32 163.02 159.73 160.11 35,520 -3.34(-2.04%)
Sep 15, 2023 162.82 163.78 160.37 163.45 168,948 +0.84(+0.52%)
Sep 14, 2023 156.03 163.02 155.76 162.61 52,952 +7.16(+4.61%)
Sep 13, 2023 158.43 159.66 152.34 155.45 132,268 -3.88(-2.44%)
Sep 12, 2023 161.12 163.16 158.69 159.33 45,364 -3.17(-1.95%)
Sep 11, 2023 162.33 163.04 160.80 162.50 49,202 +1.48(+0.92%)
Sep 08, 2023 166.97 166.97 160.49 161.02 44,101 -5.75(-3.45%)
Sep 07, 2023 169.72 170.30 164.65 166.77 69,255 -4.38(-2.56%)
Sep 06, 2023 171.14 172.51 169.94 171.15 63,556 +0.09(+0.05%)
Sep 05, 2023 173.41 173.41 168.21 171.06 83,038 -4.34(-2.47%)
Sep 01, 2023 176.53 176.53 170.01 175.40 64,949 -0.31(-0.18%)
Aug 31, 2023 173.78 176.60 173.78 175.71 76,071 +2.18(+1.26%)
Aug 30, 2023 176.69 178.73 172.62 173.53 80,181 -3.40(-1.92%)
Aug 29, 2023 172.53 177.79 172.25 176.93 69,773 +4.40(+2.55%)
Aug 28, 2023 170.20 173.48 170.20 172.53 94,813 +2.60(+1.53%)
Aug 25, 2023 167.67 171.54 164.43 169.93 50,250 +2.86(+1.71%)
Aug 24, 2023 171.99 174.70 166.12 167.07 52,923 -4.10(-2.40%)
Aug 23, 2023 168.27 173.41 167.50 171.17 54,730 +3.64(+2.17%)
Aug 22, 2023 165.31 170.07 164.77 167.53 40,611 +2.53(+1.53%)
Aug 21, 2023 162.89 166.25 162.89 165.00 55,583 +2.75(+1.69%)
Aug 18, 2023 155.30 162.52 154.03 162.25 57,307 +5.48(+3.50%)
Aug 17, 2023 161.98 161.99 155.95 156.77 80,733 -5.88(-3.62%)
Aug 16, 2023 167.58 167.58 162.56 162.65 55,077 -4.94(-2.95%)
Aug 15, 2023 167.57 170.00 164.28 167.59 81,599 -1.58(-0.93%)
Aug 14, 2023 174.70 175.79 167.59 169.17 75,723 -5.56(-3.18%)
Aug 11, 2023 173.98 176.00 170.51 174.73 38,505 -0.27(-0.15%)
Aug 10, 2023 177.04 180.22 174.44 175.00 38,717 -2.12(-1.20%)
Aug 09, 2023 182.93 182.93 175.93 177.12 79,146 -5.16(-2.83%)
Aug 08, 2023 180.17 184.10 179.67 182.28 45,040 +1.35(+0.75%)
Aug 07, 2023 182.50 183.85 179.49 180.93 54,213 -1.47(-0.81%)
Aug 04, 2023 187.17 187.21 181.59 182.40 76,680 -4.12(-2.21%)
Aug 03, 2023 183.34 188.17 181.10 186.52 62,325 +2.55(+1.39%)
Aug 02, 2023 189.00 191.10 181.11 183.97 103,237 -7.43(-3.88%)
Aug 01, 2023 195.54 196.41 189.26 191.40 91,609 -3.26(-1.68%)
Jul 31, 2023 191.59 195.34 191.59 194.66 51,824 +3.39(+1.77%)
Jul 28, 2023 192.74 194.18 190.59 191.27 41,620 +0.18(+0.09%)
Jul 27, 2023 190.33 191.11 187.38 191.09 56,827 +3.26(+1.74%)
Jul 26, 2023 191.86 192.14 185.82 187.83 98,975 -7.97(-4.07%)
Jul 25, 2023 195.93 198.88 194.74 195.80 61,429 -0.13(-0.07%)
Jul 24, 2023 193.58 197.30 191.44 195.93 50,195 +2.35(+1.21%)
Jul 21, 2023 193.57 195.85 191.02 193.58 77,682 +0.20(+0.10%)
Jul 20, 2023 202.13 202.25 187.62 193.38 109,105 -8.87(-4.39%)
Jul 19, 2023 203.56 205.08 197.66 202.25 94,539 -0.96(-0.47%)
Jul 18, 2023 196.43 203.27 196.08 203.21 75,882 +8.06(+4.13%)
Jul 17, 2023 187.10 195.74 187.10 195.15 94,811 +8.30(+4.44%)
Jul 14, 2023 183.83 188.14 183.36 186.85 110,760 +3.37(+1.84%)
Jul 13, 2023 179.37 184.03 177.52 183.48 101,805 +4.54(+2.54%)
Jul 12, 2023 179.24 181.58 178.33 178.94 70,575 +0.05(+0.03%)
Jul 11, 2023 181.98 184.12 177.55 178.89 115,482 -3.72(-2.04%)
Jul 10, 2023 184.59 185.91 180.34 182.61 131,193 -1.46(-0.79%)
Jul 07, 2023 188.98 190.16 183.59 184.07 91,566 -4.44(-2.36%)
Jul 06, 2023 189.97 189.97 185.10 188.51 66,432 -2.49(-1.30%)
Jul 05, 2023 194.77 195.23 189.59 191.00 129,210 -5.39(-2.74%)
Jul 03, 2023 194.48 197.52 193.25 196.39 49,702 +2.54(+1.31%)
Jun 30, 2023 195.03 195.25 192.75 193.85 88,282 +0.98(+0.51%)
Jun 29, 2023 193.82 195.90 192.21 192.87 103,385 -1.58(-0.81%)
Jun 28, 2023 191.92 197.23 191.92 194.45 73,913 +2.87(+1.50%)
Jun 27, 2023 189.76 193.81 189.76 191.58 97,347 +2.85(+1.51%)
Jun 26, 2023 191.15 193.73 187.76 188.73 111,714 -2.42(-1.27%)
Jun 23, 2023 193.00 193.82 189.13 191.15 209,451 -3.56(-1.83%)
Jun 22, 2023 192.20 196.31 190.15 194.71 163,762 +1.80(+0.93%)
Jun 21, 2023 194.08 196.03 190.78 192.91 160,090 -1.17(-0.60%)
Jun 20, 2023 185.52 194.99 185.38 194.08 265,457 +8.06(+4.33%)
Jun 16, 2023 183.89 187.82 178.60 186.02 1,588,076 +3.99(+2.19%)
Jun 15, 2023 183.09 187.70 180.64 182.03 220,145 +39.54(+27.75%)
May 08, 2023 141.90 143.09 139.17 142.49 81,138 +0.59(+0.42%)
May 05, 2023 141.10 143.05 140.46 141.90 68,410 +0.39(+0.28%)
May 04, 2023 147.17 148.02 140.10 141.51 98,372 -5.73(-3.89%)
May 03, 2023 145.44 151.50 145.44 147.24 91,138 +3.54(+2.46%)
May 02, 2023 147.30 149.99 136.24 143.70 134,356 +4.57(+3.28%)
May 01, 2023 137.63 142.14 137.11 139.13 45,418 +1.29(+0.94%)
Apr 28, 2023 135.65 140.89 135.65 137.84 54,902 +1.13(+0.83%)
Apr 27, 2023 137.44 139.17 135.40 136.71 35,546 +0.21(+0.15%)
Apr 26, 2023 136.40 139.92 135.32 136.50 69,890 -0.99(-0.72%)
Apr 25, 2023 140.97 141.09 137.49 137.49 37,781 -4.16(-2.94%)
Apr 24, 2023 141.43 143.88 139.25 141.65 86,264 +0.55(+0.39%)
Apr 21, 2023 136.70 141.65 136.16 141.10 55,757 +4.40(+3.22%)
Apr 20, 2023 139.25 139.25 136.01 136.70 95,439 -2.77(-1.99%)
Apr 19, 2023 137.00 140.69 136.62 139.47 88,484 +2.60(+1.90%)
Apr 18, 2023 138.31 138.80 134.96 136.87 93,653 -0.11(-0.08%)
Apr 17, 2023 137.07 141.26 136.53 136.98 70,583 +3.78(+2.84%)
Apr 14, 2023 133.69 133.69 130.72 133.20 34,948 -0.13(-0.10%)
Apr 13, 2023 129.63 133.64 128.73 133.33 57,861 +4.34(+3.36%)
Apr 12, 2023 128.59 130.55 128.11 128.99 41,737 +0.80(+0.62%)
Apr 11, 2023 128.33 130.18 127.83 128.19 62,158 -0.05(-0.04%)
Apr 10, 2023 126.00 128.48 125.53 128.24 34,497 +2.41(+1.92%)
Apr 06, 2023 125.55 126.86 123.68 125.83 48,492 +0.15(+0.12%)
Apr 05, 2023 127.02 128.82 124.60 125.68 89,289 -1.78(-1.40%)
Apr 04, 2023 128.66 128.77 126.47 127.46 65,145 -0.20(-0.16%)
Apr 03, 2023 130.22 131.66 125.74 127.66 81,954 -2.18(-1.68%)
Mar 31, 2023 130.82 131.80 128.43 129.84 68,647 -0.18(-0.14%)
Mar 30, 2023 130.30 131.50 127.65 130.02 63,951 +0.54(+0.42%)
Mar 29, 2023 130.03 131.36 127.10 129.48 78,636 +0.17(+0.13%)
Mar 28, 2023 129.59 130.98 122.80 129.31 95,438 -0.17(-0.13%)
Mar 27, 2023 128.21 131.80 128.21 129.48 86,279 +2.43(+1.91%)
Mar 24, 2023 123.81 127.73 122.62 127.05 41,130 +2.80(+2.25%)
Mar 23, 2023 121.88 124.77 120.82 124.25 85,339 +2.40(+1.97%)
Mar 22, 2023 121.22 124.70 119.33 121.85 78,185 +0.63(+0.52%)
Mar 21, 2023 119.39 122.00 118.48 121.22 96,304 +5.55(+4.80%)
Mar 20, 2023 111.60 116.26 111.26 115.67 67,026 +4.45(+4.00%)
Mar 17, 2023 112.60 113.23 110.68 111.22 128,854 -2.31(-2.03%)
Mar 16, 2023 112.35 114.25 110.34 113.53 76,044 -0.83(-0.73%)
Mar 15, 2023 112.49 115.62 111.20 114.36 98,304 -1.02(-0.88%)
Mar 14, 2023 113.00 116.66 111.25 115.38 66,367 +4.67(+4.22%)
Mar 13, 2023 109.11 113.84 108.39 110.71 63,589 -0.46(-0.41%)
Mar 10, 2023 113.41 114.51 109.66 111.17 109,042 -3.14(-2.75%)
Mar 09, 2023 119.74 120.48 112.70 114.31 112,595 -5.42(-4.53%)
Mar 08, 2023 116.08 122.54 114.75 119.73 99,146 +4.93(+4.29%)
Mar 07, 2023 108.00 115.82 106.53 114.80 162,000 +6.77(+6.27%)
Mar 06, 2023 122.62 122.85 103.64 108.03 209,936 -14.92(-12.14%)
Mar 03, 2023 118.81 123.39 117.96 122.95 93,857 +3.65(+3.06%)
Mar 02, 2023 118.01 119.77 116.36 119.30 82,207 +1.34(+1.14%)
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.