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 )

247.03 -5.36 (-2.12%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Jun 30, 2006 6.010 6.150 5.570 6.010 135,270 +0.03(+0.50%)
Jun 29, 2006 5.900 6.010 5.710 5.980 80,200 +0.01(+0.17%)
Jun 28, 2006 5.740 5.970 5.690 5.970 50,208 +0.27(+4.74%)
Jun 27, 2006 5.990 5.990 5.550 5.700 50,160 +0.01(+0.18%)
Jun 26, 2006 5.470 5.990 5.420 5.690 91,500 +0.35(+6.55%)
Jun 23, 2006 5.330 5.400 5.150 5.340 16,476 -0.04(-0.74%)
Jun 22, 2006 5.290 5.380 5.200 5.380 18,979 +0.21(+4.06%)
Jun 21, 2006 4.760 5.390 4.760 5.170 98,286 +0.36(+7.48%)
Jun 20, 2006 4.830 5.060 4.660 4.810 29,953 +0.00(+0.00%)
Jun 19, 2006 4.770 4.950 4.560 4.810 85,926 -0.04(-0.82%)
Jun 16, 2006 4.730 4.950 4.670 4.850 35,457 +0.19(+4.08%)
Jun 15, 2006 4.880 4.910 4.310 4.660 178,276 -0.26(-5.28%)
Jun 14, 2006 4.810 5.220 4.810 4.920 42,201 -0.13(-2.57%)
Jun 13, 2006 4.870 5.200 4.850 5.050 112,928 +0.13(+2.64%)
Jun 12, 2006 5.440 5.500 4.750 4.920 254,312 -0.70(-12.46%)
Jun 09, 2006 6.190 6.200 5.560 5.620 69,672 -0.37(-6.18%)
Jun 08, 2006 6.200 6.200 5.790 5.990 54,643 -0.16(-2.60%)
Jun 07, 2006 6.310 6.310 5.910 6.150 87,203 -0.03(-0.49%)
Jun 06, 2006 6.090 6.260 5.870 6.180 80,771 +0.38(+6.55%)
Jun 05, 2006 5.560 6.390 5.560 5.800 155,738 -0.07(-1.19%)
Jun 02, 2006 5.800 5.880 5.500 5.870 97,759 +0.21(+3.71%)
Jun 01, 2006 5.700 5.970 5.520 5.660 76,064 -0.02(-0.35%)
May 31, 2006 5.320 5.990 5.250 5.680 255,258 +0.39(+7.37%)
May 30, 2006 5.150 5.500 5.010 5.290 123,946 +0.04(+0.76%)
May 26, 2006 5.010 5.470 4.990 5.250 105,242 +0.00(+0.00%)
May 25, 2006 5.120 5.250 4.940 5.250 55,338 +0.31(+6.28%)
May 24, 2006 5.100 5.300 4.680 4.940 121,898 -0.16(-3.14%)
May 23, 2006 5.150 5.610 5.060 5.100 194,968 -0.04(-0.78%)
May 22, 2006 5.090 5.220 4.700 5.140 163,675 -0.01(-0.20%)
May 19, 2006 4.990 5.250 4.530 5.150 200,402 +0.12(+2.39%)
May 18, 2006 5.350 5.410 4.930 5.030 195,792 -0.33(-6.16%)
May 17, 2006 5.820 5.870 5.250 5.360 146,352 -0.45(-7.75%)
May 16, 2006 6.150 6.200 5.570 5.810 239,239 -0.16(-2.68%)
May 15, 2006 6.480 7.250 5.600 5.970 742,758 -0.25(-4.02%)
May 12, 2006 5.880 6.280 5.370 6.220 284,432 +0.48(+8.36%)
May 11, 2006 6.300 6.300 5.740 5.740 338,699 -0.49(-7.87%)
May 10, 2006 6.770 6.780 5.830 6.230 698,437 -0.54(-7.98%)
May 09, 2006 5.230 7.690 5.230 6.770 2,402,587 +3.19(+89.11%)
May 08, 2006 3.650 3.650 3.550 3.580 1,700 -0.04(-1.10%)
May 05, 2006 3.410 3.620 3.400 3.620 5,280 +0.07(+1.97%)
May 04, 2006 3.550 3.610 3.550 3.550 7,800 +0.00(+0.00%)
May 03, 2006 3.540 3.600 3.500 3.550 6,540 +0.05(+1.43%)
May 02, 2006 3.500 3.500 3.500 3.500 1,200 +0.06(+1.74%)
May 01, 2006 3.440 3.490 3.440 3.440 5,900 +0.03(+0.88%)
Apr 28, 2006 3.450 3.450 3.410 3.410 2,300 -0.02(-0.58%)
Apr 27, 2006 3.380 3.430 3.350 3.430 9,900 +0.06(+1.78%)
Apr 26, 2006 3.250 3.380 3.250 3.370 6,870 +0.03(+0.90%)
Apr 25, 2006 3.300 3.370 3.250 3.340 2,500 -0.05(-1.47%)
Apr 24, 2006 3.400 3.410 3.390 3.390 3,100 -0.01(-0.29%)
Apr 21, 2006 3.320 3.400 3.310 3.400 2,800 -0.01(-0.41%)
Apr 20, 2006 3.400 3.414 3.400 3.414 950 +0.01(+0.41%)
Apr 19, 2006 3.300 3.420 3.300 3.400 9,900 +0.10(+3.03%)
Apr 18, 2006 3.360 3.390 3.300 3.300 700 -0.04(-1.20%)
Apr 17, 2006 3.390 3.400 3.340 3.340 4,700 +0.04(+1.21%)
Apr 13, 2006 3.320 3.410 3.260 3.300 7,900 -0.04(-1.20%)
Apr 12, 2006 3.300 3.350 3.300 3.340 8,437 +0.04(+1.21%)
Apr 11, 2006 3.450 3.450 3.250 3.300 38,621 -0.16(-4.62%)
Apr 10, 2006 3.410 3.460 3.270 3.460 6,838 -0.04(-1.14%)
Apr 07, 2006 3.080 3.680 3.080 3.500 17,244 -0.05(-1.41%)
Apr 06, 2006 3.550 3.620 3.510 3.550 6,900 -0.03(-0.84%)
Apr 05, 2006 3.490 3.620 3.430 3.580 10,450 +0.10(+2.88%)
Apr 04, 2006 3.550 3.550 3.480 3.480 5,220 -0.05(-1.42%)
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.