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 (%)
Jul 31, 2006 6.970 7.040 6.370 6.840 109,748 -0.11(-1.58%)
Jul 28, 2006 7.030 7.150 6.640 6.950 58,241 +0.02(+0.29%)
Jul 27, 2006 7.370 7.370 6.720 6.930 82,704 -0.22(-3.08%)
Jul 26, 2006 7.300 7.540 7.010 7.150 127,239 -0.16(-2.19%)
Jul 25, 2006 7.250 7.390 7.220 7.310 52,633 +0.13(+1.81%)
Jul 24, 2006 7.450 7.450 7.000 7.180 82,709 +0.09(+1.27%)
Jul 21, 2006 7.110 7.241 6.630 7.090 87,266 +0.09(+1.29%)
Jul 20, 2006 7.220 7.331 6.950 7.000 86,981 +0.10(+1.45%)
Jul 19, 2006 6.030 7.080 5.990 6.900 117,557 +0.93(+15.58%)
Jul 18, 2006 6.140 6.420 5.970 5.970 52,792 -0.20(-3.24%)
Jul 17, 2006 5.810 6.310 5.680 6.170 70,640 +0.25(+4.22%)
Jul 14, 2006 6.070 6.070 5.350 5.920 178,130 -0.45(-7.04%)
Jul 13, 2006 7.250 7.400 6.030 6.368 191,203 -0.97(-13.24%)
Jul 12, 2006 7.490 7.490 7.230 7.340 89,824 -0.06(-0.81%)
Jul 11, 2006 7.190 7.400 7.130 7.400 96,178 +0.39(+5.56%)
Jul 10, 2006 7.300 7.990 6.960 7.010 317,817 -0.11(-1.54%)
Jul 07, 2006 6.970 7.460 6.950 7.120 144,430 +0.22(+3.19%)
Jul 06, 2006 6.890 7.400 6.800 6.900 217,683 +0.15(+2.22%)
Jul 05, 2006 6.240 6.750 6.010 6.750 145,630 +0.49(+7.83%)
Jul 03, 2006 6.190 6.330 6.060 6.260 78,141 +0.25(+4.16%)
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%)
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.