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 (%)
Jun 30, 2008 10.15 10.19 9.800 10.01 106,376 -0.28(-2.72%)
Jun 27, 2008 9.950 10.34 9.900 10.29 54,628 +0.32(+3.21%)
Jun 26, 2008 10.14 10.21 9.920 9.970 57,560 -0.24(-2.35%)
Jun 25, 2008 9.960 10.60 9.890 10.21 111,383 +0.24(+2.41%)
Jun 24, 2008 10.04 10.18 9.790 9.970 153,072 -0.16(-1.58%)
Jun 23, 2008 10.20 10.37 10.07 10.13 190,985 -0.03(-0.30%)
Jun 20, 2008 10.04 10.30 10.04 10.16 65,182 +0.00(+0.00%)
Jun 19, 2008 10.31 10.49 10.11 10.16 84,754 -0.21(-2.03%)
Jun 18, 2008 10.29 10.40 10.20 10.37 81,777 -0.05(-0.48%)
Jun 17, 2008 10.17 10.50 10.05 10.42 202,780 +0.24(+2.36%)
Jun 16, 2008 10.24 10.33 10.01 10.18 100,095 -0.23(-2.21%)
Jun 13, 2008 10.41 10.68 10.31 10.41 89,218 +0.01(+0.10%)
Jun 12, 2008 10.65 10.74 10.35 10.40 81,495 -0.32(-2.99%)
Jun 11, 2008 10.37 10.91 10.34 10.72 137,482 +0.29(+2.78%)
Jun 10, 2008 10.54 10.75 10.00 10.43 291,152 -0.32(-2.98%)
Jun 09, 2008 12.11 12.20 10.51 10.75 440,742 -1.48(-12.10%)
Jun 06, 2008 12.79 12.82 12.11 12.23 137,656 -0.59(-4.60%)
Jun 05, 2008 12.31 12.95 12.31 12.82 134,427 +0.45(+3.64%)
Jun 04, 2008 12.36 12.60 12.00 12.37 129,862 -0.17(-1.36%)
Jun 03, 2008 13.02 13.40 12.10 12.54 195,561 -0.51(-3.91%)
Jun 02, 2008 13.50 13.85 12.65 13.05 179,873 -0.39(-2.90%)
May 30, 2008 13.07 13.44 13.01 13.44 120,583 +0.45(+3.46%)
May 29, 2008 13.40 13.64 12.90 12.99 117,590 -0.47(-3.49%)
May 28, 2008 13.11 13.49 13.10 13.46 130,943 +0.46(+3.53%)
May 27, 2008 12.09 13.15 12.01 13.00 216,465 +0.87(+7.17%)
May 26, 2008 12.75 12.75 12.01 12.13 241,465 +0.00(+0.00%)
May 23, 2008 12.75 12.75 12.01 12.13 241,465 -0.62(-4.86%)
May 22, 2008 13.17 13.38 12.51 12.75 263,845 -0.57(-4.28%)
May 21, 2008 14.47 14.50 13.15 13.32 312,923 -1.10(-7.63%)
May 20, 2008 13.72 14.42 13.25 14.42 429,005 +0.88(+6.50%)
May 19, 2008 13.91 14.00 13.13 13.54 442,260 -0.44(-3.15%)
May 16, 2008 14.31 14.63 13.61 13.98 541,740 -0.12(-0.85%)
May 15, 2008 12.55 14.24 12.50 14.10 579,624 +1.50(+11.90%)
May 14, 2008 13.17 13.83 12.33 12.60 437,350 -0.50(-3.82%)
May 13, 2008 11.78 13.58 11.78 13.10 548,415 +0.98(+8.09%)
May 12, 2008 12.18 12.39 11.50 12.12 300,143 -0.22(-1.78%)
May 09, 2008 11.69 12.42 11.50 12.34 296,105 +0.60(+5.11%)
May 08, 2008 11.85 11.88 10.76 11.74 443,341 -0.18(-1.51%)
May 07, 2008 12.92 13.59 11.70 11.92 590,834 -0.65(-5.17%)
May 06, 2008 12.74 13.15 12.45 12.57 543,540 -0.09(-0.71%)
May 05, 2008 11.75 12.74 11.73 12.66 661,623 +0.96(+8.21%)
May 02, 2008 10.95 11.78 10.92 11.70 307,716 +1.02(+9.55%)
May 01, 2008 10.25 11.10 10.25 10.68 283,009 +0.75(+7.55%)
Apr 30, 2008 10.49 10.90 9.760 9.930 108,679 -0.60(-5.70%)
Apr 29, 2008 11.05 11.13 10.07 10.53 103,471 -0.34(-3.13%)
Apr 28, 2008 11.55 11.86 10.50 10.87 275,536 -0.46(-4.06%)
Apr 25, 2008 10.65 11.40 10.61 11.33 212,369 +0.68(+6.38%)
Apr 24, 2008 10.03 10.70 9.600 10.65 256,313 +0.70(+7.04%)
Apr 23, 2008 10.40 10.59 9.950 9.950 178,037 -0.61(-5.78%)
Apr 22, 2008 11.36 11.50 10.50 10.56 244,692 -0.84(-7.37%)
Apr 21, 2008 11.14 11.69 10.90 11.40 404,038 +0.65(+6.05%)
Apr 18, 2008 10.43 10.89 10.43 10.75 211,323 +0.43(+4.17%)
Apr 17, 2008 10.24 10.43 10.24 10.32 94,455 +0.19(+1.88%)
Apr 16, 2008 10.01 10.24 10.01 10.13 152,454 +0.18(+1.81%)
Apr 15, 2008 9.700 10.04 9.693 9.950 119,996 +0.26(+2.68%)
Apr 14, 2008 9.700 9.900 9.520 9.690 132,049 +0.15(+1.57%)
Apr 11, 2008 9.490 9.629 9.000 9.540 80,152 +0.04(+0.42%)
Apr 10, 2008 9.370 9.610 9.108 9.500 126,112 +0.26(+2.81%)
Apr 09, 2008 8.880 9.370 8.810 9.240 213,589 +0.61(+7.07%)
Apr 08, 2008 8.300 8.790 8.300 8.630 116,195 +0.39(+4.73%)
Apr 07, 2008 7.870 8.790 7.845 8.240 235,204 +0.52(+6.74%)
Apr 04, 2008 7.840 7.950 7.700 7.720 52,159 +0.00(+0.00%)
Apr 03, 2008 7.850 7.900 7.570 7.720 32,837 -0.08(-0.97%)
Apr 02, 2008 7.700 7.950 7.600 7.796 32,148 +0.10(+1.25%)
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.