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, 2009 4.180 4.210 4.150 4.170 7,924 +0.03(+0.72%)
Jun 29, 2009 4.150 4.150 4.100 4.140 6,800 +0.02(+0.49%)
Jun 26, 2009 4.130 4.150 4.100 4.120 5,811 +0.02(+0.49%)
Jun 25, 2009 4.110 4.120 4.060 4.100 3,800 +0.02(+0.49%)
Jun 24, 2009 4.070 4.180 4.060 4.080 14,585 +0.01(+0.25%)
Jun 23, 2009 4.050 4.090 4.050 4.070 23,410 +0.01(+0.25%)
Jun 22, 2009 4.070 4.090 4.050 4.060 20,739 -0.03(-0.73%)
Jun 19, 2009 4.100 4.100 4.050 4.090 16,598 +0.02(+0.49%)
Jun 18, 2009 4.050 4.080 4.050 4.070 3,150 +0.02(+0.49%)
Jun 17, 2009 4.090 4.100 4.040 4.050 34,625 -0.01(-0.25%)
Jun 16, 2009 4.070 4.080 4.050 4.060 26,850 +0.00(+0.00%)
Jun 15, 2009 4.120 4.130 4.040 4.060 53,450 -0.04(-0.98%)
Jun 12, 2009 4.150 4.160 4.100 4.100 22,640 -0.14(-3.30%)
Jun 11, 2009 4.160 4.250 4.100 4.240 28,556 +0.08(+1.92%)
Jun 10, 2009 4.110 4.160 4.090 4.160 24,493 +0.03(+0.73%)
Jun 09, 2009 4.130 4.130 4.100 4.130 25,896 +0.02(+0.49%)
Jun 08, 2009 4.090 4.150 4.090 4.110 5,680 -0.01(-0.24%)
Jun 05, 2009 4.220 4.220 4.090 4.120 34,501 +0.03(+0.73%)
Jun 04, 2009 4.180 4.210 4.090 4.090 12,744 -0.04(-0.96%)
Jun 03, 2009 4.200 4.200 4.090 4.130 8,919 -0.03(-0.73%)
Jun 02, 2009 4.310 4.310 4.120 4.160 14,959 -0.09(-2.12%)
Jun 01, 2009 4.170 4.350 4.170 4.250 35,701 +0.09(+2.16%)
May 29, 2009 4.120 4.190 4.100 4.160 21,016 +0.07(+1.71%)
May 28, 2009 4.070 4.090 4.040 4.090 32,365 +0.03(+0.74%)
May 27, 2009 4.090 4.140 4.030 4.060 46,175 -0.03(-0.73%)
May 26, 2009 4.160 4.205 4.070 4.090 18,585 +0.01(+0.25%)
May 22, 2009 4.140 4.200 4.050 4.080 12,935 -0.20(-4.67%)
May 21, 2009 4.150 4.280 4.120 4.280 17,471 +0.14(+3.38%)
May 20, 2009 4.150 4.280 4.140 4.140 19,134 -0.05(-1.19%)
May 19, 2009 4.300 4.350 4.160 4.190 12,000 +0.00(+0.00%)
May 18, 2009 4.250 4.280 4.150 4.190 9,729 +0.02(+0.48%)
May 15, 2009 4.200 4.200 4.130 4.170 6,401 -0.03(-0.71%)
May 14, 2009 4.250 4.270 4.190 4.200 23,149 -0.03(-0.73%)
May 13, 2009 4.500 4.620 4.170 4.231 47,521 -0.22(-4.93%)
May 12, 2009 4.540 4.540 4.450 4.450 1,884 -0.01(-0.22%)
May 11, 2009 4.500 4.500 4.450 4.460 53,235 -0.03(-0.67%)
May 08, 2009 4.550 4.550 4.460 4.490 14,905 +0.03(+0.67%)
May 07, 2009 4.680 4.720 4.460 4.460 8,650 -0.09(-1.98%)
May 06, 2009 4.690 4.690 4.390 4.550 116,025 +0.06(+1.34%)
May 05, 2009 5.070 5.070 4.370 4.490 94,259 -0.63(-12.30%)
May 04, 2009 5.020 5.200 4.860 5.120 38,061 +0.07(+1.39%)
May 01, 2009 5.100 5.100 5.000 5.050 6,033 +0.06(+1.20%)
Apr 30, 2009 4.730 5.000 4.700 4.990 11,475 +0.26(+5.50%)
Apr 29, 2009 4.730 4.730 4.700 4.730 20,121 +0.00(+0.00%)
Apr 28, 2009 4.730 4.730 4.720 4.730 20,600 -0.04(-0.84%)
Apr 27, 2009 4.700 4.850 4.700 4.770 12,463 +0.07(+1.49%)
Apr 24, 2009 4.742 4.760 4.700 4.700 17,145 -0.05(-1.05%)
Apr 23, 2009 4.700 4.940 4.700 4.750 1,400 +0.03(+0.64%)
Apr 22, 2009 4.789 4.800 4.720 4.720 6,500 +0.02(+0.43%)
Apr 21, 2009 4.521 4.700 4.510 4.700 7,888 +0.19(+4.21%)
Apr 20, 2009 4.510 4.570 4.510 4.510 11,535 -0.14(-3.01%)
Apr 17, 2009 4.610 4.700 4.600 4.650 21,900 +0.01(+0.22%)
Apr 16, 2009 4.939 4.939 4.640 4.640 48,642 -0.20(-4.13%)
Apr 15, 2009 4.800 4.880 4.700 4.840 42,577 +0.04(+0.83%)
Apr 14, 2009 4.930 4.930 4.800 4.800 7,132 -0.17(-3.42%)
Apr 13, 2009 4.990 5.000 4.930 4.970 2,197 -0.15(-2.93%)
Apr 09, 2009 4.850 5.120 4.800 5.120 11,234 +0.32(+6.67%)
Apr 08, 2009 4.750 4.830 4.750 4.800 4,590 -0.02(-0.41%)
Apr 07, 2009 4.750 4.820 4.710 4.820 14,980 -0.02(-0.41%)
Apr 06, 2009 4.780 4.840 4.770 4.840 12,457 +0.10(+2.11%)
Apr 03, 2009 4.770 4.780 4.730 4.740 2,800 +0.13(+2.82%)
Apr 02, 2009 4.500 4.760 4.450 4.610 7,575 +0.15(+3.36%)
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.