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 (%)
Aug 31, 2005 3.690 3.836 3.680 3.836 1,398 +0.16(+4.24%)
Aug 30, 2005 3.830 3.890 3.680 3.680 6,200 -0.02(-0.54%)
Aug 29, 2005 3.890 3.890 3.690 3.700 9,739 -0.15(-3.90%)
Aug 26, 2005 3.800 3.850 3.750 3.850 4,000 +0.00(+0.00%)
Aug 25, 2005 3.711 3.890 3.711 3.850 11,100 +0.17(+4.62%)
Aug 24, 2005 3.760 3.760 3.680 3.680 7,650 -0.01(-0.27%)
Aug 23, 2005 3.750 3.800 3.690 3.690 8,340 -0.06(-1.60%)
Aug 22, 2005 3.750 3.850 3.700 3.750 38,795 +0.08(+2.18%)
Aug 19, 2005 3.610 3.750 3.600 3.670 5,574 +0.07(+1.94%)
Aug 18, 2005 3.730 3.750 3.600 3.600 8,500 -0.05(-1.37%)
Aug 17, 2005 3.710 3.710 3.630 3.650 15,600 -0.18(-4.70%)
Aug 16, 2005 3.819 3.830 3.660 3.830 1,800 +0.02(+0.52%)
Aug 15, 2005 3.900 3.900 3.700 3.810 42,280 +0.06(+1.60%)
Aug 12, 2005 3.750 3.760 3.701 3.750 17,430 -0.06(-1.57%)
Aug 11, 2005 3.800 3.900 3.690 3.810 9,600 +0.16(+4.38%)
Aug 10, 2005 3.820 3.870 3.650 3.650 17,420 +0.05(+1.39%)
Aug 09, 2005 3.600 3.611 3.600 3.600 7,000 +0.00(+0.00%)
Aug 08, 2005 3.730 3.730 3.430 3.600 15,074 -0.05(-1.37%)
Aug 05, 2005 3.510 3.700 3.410 3.650 14,650 +0.11(+3.10%)
Aug 04, 2005 3.789 3.789 3.520 3.540 15,025 -0.26(-6.84%)
Aug 03, 2005 3.750 3.900 3.750 3.800 2,585 -0.10(-2.56%)
Aug 02, 2005 3.790 3.900 3.790 3.900 9,200 +0.05(+1.30%)
Aug 01, 2005 3.700 3.940 3.120 3.850 99,201 -0.32(-7.67%)
Jul 29, 2005 4.170 4.170 4.150 4.170 4,100 +0.02(+0.46%)
Jul 28, 2005 4.190 4.250 4.030 4.151 6,150 +0.00(+0.02%)
Jul 27, 2005 3.889 4.150 3.889 4.150 15,976 +0.30(+7.82%)
Jul 26, 2005 3.750 3.849 3.750 3.849 3,750 -0.01(-0.28%)
Jul 25, 2005 3.900 3.910 3.790 3.860 7,630 -0.03(-0.77%)
Jul 22, 2005 3.900 3.900 3.888 3.890 3,000 +0.16(+4.25%)
Jul 21, 2005 3.980 3.980 3.732 3.732 6,550 -0.18(-4.57%)
Jul 20, 2005 3.940 4.000 3.910 3.910 2,713 -0.01(-0.25%)
Jul 19, 2005 3.870 3.980 3.720 3.920 15,017 +0.05(+1.29%)
Jul 18, 2005 3.760 3.870 3.700 3.870 5,304 +0.17(+4.59%)
Jul 15, 2005 3.710 3.780 3.650 3.700 15,820 +0.04(+1.09%)
Jul 14, 2005 3.480 3.661 3.480 3.660 6,500 +0.09(+2.52%)
Jul 13, 2005 3.580 3.580 3.510 3.570 1,743 +0.02(+0.56%)
Jul 12, 2005 3.430 3.590 3.430 3.550 5,639 +0.15(+4.41%)
Jul 11, 2005 3.580 3.580 3.400 3.400 14,175 -0.05(-1.45%)
Jul 08, 2005 3.590 3.590 3.320 3.450 10,603 -0.03(-0.86%)
Jul 07, 2005 3.400 3.480 3.360 3.480 4,500 +0.00(+0.00%)
Jul 06, 2005 3.400 3.500 3.360 3.480 13,450 +0.07(+2.02%)
Jul 05, 2005 3.490 3.490 3.360 3.411 7,800 -0.14(-3.92%)
Jul 01, 2005 3.700 3.700 3.531 3.550 4,100 -0.13(-3.53%)
Jun 30, 2005 3.520 3.680 3.400 3.680 24,850 +0.26(+7.60%)
Jun 29, 2005 3.571 3.571 3.380 3.420 19,734 -0.27(-7.32%)
Jun 28, 2005 3.550 3.720 3.530 3.690 14,065 +0.10(+2.79%)
Jun 27, 2005 3.380 3.590 3.360 3.590 13,725 -0.01(-0.28%)
Jun 24, 2005 3.690 3.690 3.500 3.600 10,590 -0.17(-4.51%)
Jun 23, 2005 3.870 4.000 3.710 3.770 34,995 -0.04(-1.05%)
Jun 22, 2005 3.680 3.950 3.660 3.810 34,124 +0.11(+2.97%)
Jun 21, 2005 3.470 3.800 3.470 3.700 21,690 +0.21(+6.02%)
Jun 20, 2005 3.520 3.520 3.400 3.490 6,800 +0.09(+2.65%)
Jun 17, 2005 3.280 3.630 3.180 3.400 42,702 +0.12(+3.69%)
Jun 16, 2005 3.370 3.370 3.100 3.279 17,200 -0.02(-0.64%)
Jun 15, 2005 3.210 3.300 3.200 3.300 3,824 +0.10(+3.12%)
Jun 14, 2005 3.200 3.200 3.100 3.200 41,640 +0.01(+0.31%)
Jun 13, 2005 3.270 3.270 3.100 3.190 12,000 -0.08(-2.45%)
Jun 10, 2005 3.220 3.270 3.070 3.270 9,225 +0.07(+2.19%)
Jun 09, 2005 3.350 3.350 3.150 3.200 7,486 -0.11(-3.32%)
Jun 08, 2005 3.300 3.310 3.149 3.310 29,198 +0.20(+6.43%)
Jun 07, 2005 3.070 3.250 3.070 3.110 15,160 -0.05(-1.58%)
Jun 06, 2005 3.400 3.400 3.160 3.160 11,970 -0.16(-4.82%)
Jun 03, 2005 3.270 3.370 3.170 3.320 5,778 +0.18(+5.73%)
Jun 02, 2005 3.100 3.230 3.080 3.140 13,408 +0.02(+0.64%)
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.