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 )

251.74 -0.65 (-0.26%)
Streaming Delayed Price Updated: 10:20 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 (%)
Apr 30, 2024 219.54 222.69 205.79 205.94 77,304 -16.65(-7.48%)
Apr 29, 2024 215.16 223.80 213.91 222.59 58,916 +9.34(+4.38%)
Apr 26, 2024 208.16 214.57 208.16 213.25 40,236 +3.60(+1.72%)
Apr 25, 2024 210.01 211.71 206.59 209.65 39,841 -4.73(-2.21%)
Apr 24, 2024 214.62 216.51 210.03 214.38 46,019 +1.05(+0.49%)
Apr 23, 2024 215.14 220.09 212.83 213.33 61,920 +0.25(+0.12%)
Apr 22, 2024 211.38 215.59 207.81 213.08 64,363 +5.16(+2.48%)
Apr 19, 2024 215.24 222.59 204.59 207.92 79,072 -9.82(-4.51%)
Apr 18, 2024 222.00 228.50 216.96 217.74 39,389 -7.89(-3.50%)
Apr 17, 2024 226.14 228.78 225.25 225.63 69,777 -1.37(-0.60%)
Apr 16, 2024 229.38 230.25 226.18 227.00 70,059 -1.74(-0.76%)
Apr 15, 2024 230.16 234.19 224.40 228.74 61,753 -0.25(-0.11%)
Apr 12, 2024 225.29 230.07 220.56 228.99 35,529 +1.13(+0.50%)
Apr 11, 2024 236.92 240.56 226.84 227.86 72,318 -9.07(-3.83%)
Apr 10, 2024 241.05 245.45 235.13 236.93 47,162 -11.92(-4.79%)
Apr 09, 2024 254.19 255.57 239.81 248.85 74,542 -4.42(-1.75%)
Apr 08, 2024 254.66 255.28 250.88 253.27 40,620 +1.92(+0.76%)
Apr 05, 2024 248.90 254.67 248.90 251.35 55,742 +1.15(+0.46%)
Apr 04, 2024 250.05 255.14 245.24 250.20 81,977 +1.96(+0.79%)
Apr 03, 2024 247.13 252.93 244.08 248.24 56,435 +0.65(+0.26%)
Apr 02, 2024 246.32 250.66 244.20 247.59 73,258 -3.24(-1.29%)
Apr 01, 2024 254.78 255.50 248.25 250.83 61,663 -1.37(-0.54%)
Mar 28, 2024 252.45 255.99 249.74 252.20 144,504 +0.05(+0.02%)
Mar 27, 2024 243.51 257.29 243.11 252.15 72,305 +11.53(+4.79%)
Mar 26, 2024 238.90 241.62 235.46 240.62 114,034 +4.53(+1.92%)
Mar 25, 2024 245.00 246.52 233.89 236.09 93,231 -8.51(-3.48%)
Mar 22, 2024 241.30 244.63 233.72 244.60 97,530 +7.19(+3.03%)
Mar 21, 2024 230.43 239.54 224.27 237.41 98,230 +11.45(+5.07%)
Mar 20, 2024 215.86 228.89 214.39 225.96 89,785 +11.57(+5.40%)
Mar 19, 2024 193.70 214.57 193.70 214.39 69,637 +20.52(+10.58%)
Mar 18, 2024 192.44 195.42 188.50 193.87 89,347 +0.47(+0.24%)
Mar 15, 2024 189.59 193.44 189.59 193.40 71,927 +1.36(+0.71%)
Mar 14, 2024 193.91 195.83 189.90 192.04 39,041 -3.53(-1.80%)
Mar 13, 2024 193.84 198.11 193.26 195.57 41,551 +0.31(+0.16%)
Mar 12, 2024 193.11 196.06 193.11 195.26 43,023 +1.89(+0.98%)
Mar 11, 2024 196.94 200.88 192.01 193.37 115,839 -6.58(-3.29%)
Mar 08, 2024 208.07 210.69 199.95 199.95 80,932 -6.53(-3.16%)
Mar 07, 2024 210.36 211.32 205.50 206.48 56,400 -0.78(-0.38%)
Mar 06, 2024 209.78 209.78 204.70 207.26 54,592 +2.97(+1.45%)
Mar 05, 2024 216.00 217.24 203.05 204.29 50,200 -11.53(-5.34%)
Mar 04, 2024 217.94 221.02 212.47 215.82 41,724 -0.98(-0.45%)
Mar 01, 2024 208.93 217.86 206.57 216.80 47,966 +8.49(+4.08%)
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%)
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.