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 UNCHANGED
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 (%)
Mar 31, 2009 4.460 4.490 4.450 4.490 7,800 +0.09(+2.04%)
Mar 30, 2009 4.540 4.540 4.400 4.400 10,803 -0.40(-8.33%)
Mar 26, 2009 4.700 4.800 4.610 4.800 5,952 +0.12(+2.56%)
Mar 25, 2009 4.400 4.700 4.400 4.680 15,770 +0.25(+5.64%)
Mar 24, 2009 4.400 4.430 4.400 4.430 13,000 -0.02(-0.45%)
Mar 23, 2009 4.350 4.450 4.320 4.450 33,243 +0.15(+3.49%)
Mar 20, 2009 4.320 4.320 4.200 4.300 23,254 +0.07(+1.65%)
Mar 19, 2009 4.400 4.634 4.200 4.230 13,292 -0.07(-1.63%)
Mar 18, 2009 4.120 4.300 4.120 4.300 17,219 +0.11(+2.63%)
Mar 17, 2009 4.010 4.200 4.010 4.190 6,114 +0.09(+2.20%)
Mar 16, 2009 3.920 4.140 3.900 4.100 41,313 +0.24(+6.22%)
Mar 13, 2009 3.710 3.860 3.680 3.860 57,611 +0.21(+5.75%)
Mar 12, 2009 3.760 3.760 3.600 3.650 25,262 -0.01(-0.27%)
Mar 11, 2009 3.680 3.800 3.600 3.660 10,193 +0.06(+1.67%)
Mar 10, 2009 3.690 3.698 3.510 3.600 17,620 +0.06(+1.69%)
Mar 09, 2009 3.800 3.870 3.470 3.540 20,951 -0.34(-8.76%)
Mar 06, 2009 3.990 3.990 3.850 3.880 18,061 -0.03(-0.77%)
Mar 05, 2009 3.930 3.990 3.860 3.910 24,977 -0.07(-1.76%)
Mar 04, 2009 4.060 4.190 3.930 3.980 101,141 +0.07(+1.79%)
Mar 02, 2009 4.020 4.030 3.900 3.910 17,303 -0.19(-4.63%)
Feb 27, 2009 4.120 4.120 4.010 4.100 2,488 -0.11(-2.61%)
Feb 26, 2009 4.160 4.420 4.110 4.210 21,652 +0.18(+4.47%)
Feb 25, 2009 4.360 4.370 4.030 4.030 6,325 -0.21(-4.95%)
Feb 24, 2009 4.010 4.330 4.000 4.240 31,792 +0.19(+4.69%)
Feb 23, 2009 4.220 4.570 4.050 4.050 14,746 -0.16(-3.80%)
Feb 20, 2009 4.230 4.740 4.210 4.210 5,896 -0.07(-1.64%)
Feb 19, 2009 4.770 4.840 4.210 4.280 32,478 -0.08(-1.83%)
Feb 18, 2009 4.500 4.690 4.300 4.360 6,430 -0.18(-3.97%)
Feb 17, 2009 5.000 5.000 4.250 4.540 25,365 -0.65(-12.52%)
Feb 13, 2009 4.900 5.200 4.890 5.190 6,820 +0.30(+6.13%)
Feb 12, 2009 4.870 5.220 4.850 4.890 22,277 -0.28(-5.41%)
Feb 11, 2009 4.870 5.240 4.860 5.170 21,771 +0.20(+4.13%)
Feb 10, 2009 4.970 5.060 4.830 4.965 10,760 +0.01(+0.30%)
Feb 09, 2009 4.830 5.020 4.830 4.950 13,200 +0.11(+2.27%)
Feb 06, 2009 4.900 4.940 4.820 4.840 8,544 -0.01(-0.21%)
Feb 05, 2009 4.810 4.890 4.810 4.850 6,300 +0.04(+0.83%)
Feb 04, 2009 4.900 5.030 4.810 4.810 9,900 -0.13(-2.63%)
Feb 03, 2009 4.990 4.990 4.800 4.940 16,650 +0.01(+0.20%)
Feb 02, 2009 5.200 5.320 4.900 4.930 41,698 -0.37(-6.98%)
Jan 30, 2009 5.490 5.490 5.250 5.300 8,200 -0.01(-0.19%)
Jan 29, 2009 5.482 5.490 5.310 5.310 2,100 -0.08(-1.48%)
Jan 28, 2009 5.330 5.590 5.300 5.390 5,559 +0.08(+1.51%)
Jan 27, 2009 5.320 5.520 5.300 5.310 8,462 -0.24(-4.32%)
Jan 26, 2009 5.560 5.560 5.330 5.550 2,495 +0.17(+3.16%)
Jan 23, 2009 5.210 5.380 5.210 5.380 5,702 -0.20(-3.58%)
Jan 22, 2009 5.480 5.670 5.220 5.580 17,144 -0.10(-1.76%)
Jan 21, 2009 5.220 5.680 5.220 5.680 6,399 +0.47(+9.02%)
Jan 20, 2009 5.660 5.660 5.200 5.210 11,638 -0.09(-1.70%)
Jan 16, 2009 5.450 5.510 5.300 5.300 6,631 -0.15(-2.75%)
Jan 15, 2009 5.190 5.490 5.190 5.450 10,459 +0.26(+5.01%)
Jan 14, 2009 5.180 5.400 5.170 5.190 9,400 +0.02(+0.39%)
Jan 13, 2009 5.190 5.470 5.170 5.170 14,595 -0.04(-0.77%)
Jan 12, 2009 5.330 5.380 5.200 5.210 18,155 -0.19(-3.52%)
Jan 09, 2009 6.100 6.100 5.400 5.400 18,215 -0.44(-7.53%)
Jan 08, 2009 5.600 5.850 5.520 5.840 40,779 +0.51(+9.57%)
Jan 07, 2009 5.870 5.870 5.290 5.330 7,931 -0.49(-8.42%)
Jan 06, 2009 5.670 5.820 5.600 5.820 10,039 +0.32(+5.82%)
Jan 05, 2009 5.250 5.810 5.250 5.500 42,485 +0.35(+6.79%)
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.