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 (%)
Sep 30, 2008 6.790 6.886 6.754 6.801 37,536 +0.09(+1.36%)
Sep 29, 2008 7.400 7.410 6.710 6.710 94,824 -0.57(-7.83%)
Sep 26, 2008 7.230 7.320 7.230 7.280 23,359 -0.19(-2.54%)
Sep 25, 2008 7.270 7.490 7.250 7.470 46,166 +0.17(+2.33%)
Sep 24, 2008 7.400 7.490 7.280 7.300 45,826 -0.01(-0.14%)
Sep 23, 2008 7.234 7.310 7.100 7.310 34,904 +0.13(+1.75%)
Sep 22, 2008 7.600 7.880 7.184 7.184 105,639 -0.61(-7.78%)
Sep 19, 2008 7.940 7.940 7.310 7.790 93,491 +0.49(+6.64%)
Sep 18, 2008 7.450 7.680 7.060 7.305 143,101 -0.15(-2.03%)
Sep 17, 2008 8.160 8.680 7.120 7.456 83,660 -0.86(-10.38%)
Sep 16, 2008 8.440 8.500 8.150 8.320 15,286 -0.41(-4.70%)
Sep 15, 2008 8.480 9.480 8.070 8.730 59,685 +0.08(+0.92%)
Sep 12, 2008 8.780 8.780 8.560 8.650 24,074 -0.14(-1.59%)
Sep 11, 2008 8.710 8.850 8.610 8.790 28,456 -0.06(-0.68%)
Sep 10, 2008 9.300 9.300 8.600 8.850 32,911 -0.15(-1.67%)
Sep 09, 2008 9.720 9.740 9.000 9.000 39,840 -0.78(-7.98%)
Sep 08, 2008 10.48 10.48 9.640 9.780 23,923 -0.02(-0.20%)
Sep 05, 2008 10.09 10.59 9.440 9.800 47,710 -0.40(-3.92%)
Sep 04, 2008 10.55 11.07 10.10 10.20 30,717 -0.44(-4.14%)
Sep 03, 2008 11.02 11.02 10.61 10.64 22,511 -0.27(-2.47%)
Sep 02, 2008 10.78 11.23 10.70 10.91 48,511 +0.29(+2.73%)
Aug 29, 2008 10.70 10.88 10.31 10.62 32,505 -0.04(-0.38%)
Aug 28, 2008 10.09 10.81 10.09 10.66 56,454 +0.80(+8.11%)
Aug 27, 2008 10.00 10.09 9.780 9.860 23,525 -0.15(-1.50%)
Aug 26, 2008 10.00 10.35 9.900 10.01 25,345 +0.16(+1.62%)
Aug 25, 2008 10.42 10.42 9.800 9.850 23,792 -0.28(-2.76%)
Aug 22, 2008 10.55 10.96 9.880 10.13 43,752 -0.37(-3.52%)
Aug 21, 2008 9.650 10.60 9.530 10.50 63,944 +0.18(+1.74%)
Aug 20, 2008 10.40 10.50 10.04 10.32 72,362 +0.02(+0.19%)
Aug 19, 2008 11.11 11.28 10.27 10.30 35,552 -0.94(-8.36%)
Aug 18, 2008 11.20 11.41 11.10 11.24 50,231 +0.19(+1.72%)
Aug 15, 2008 11.75 11.75 10.81 11.05 50,439 -0.82(-6.91%)
Aug 14, 2008 11.96 11.99 10.25 11.87 73,302 -0.13(-1.08%)
Aug 13, 2008 11.77 12.18 11.44 12.00 142,159 +0.28(+2.39%)
Aug 12, 2008 10.50 11.72 10.25 11.72 144,140 +1.14(+10.78%)
Aug 11, 2008 10.63 10.88 10.44 10.58 56,323 +0.04(+0.38%)
Aug 08, 2008 10.20 10.85 10.01 10.54 93,114 +0.29(+2.83%)
Aug 07, 2008 10.74 10.74 10.08 10.25 169,626 -0.65(-5.96%)
Aug 06, 2008 9.320 10.92 9.300 10.90 222,690 +1.52(+16.20%)
Aug 05, 2008 9.790 9.980 9.190 9.380 153,750 +1.03(+12.34%)
Aug 04, 2008 8.900 8.920 8.350 8.350 118,321 -0.55(-6.18%)
Aug 01, 2008 8.570 8.900 8.510 8.900 34,207 +0.36(+4.22%)
Jul 31, 2008 9.030 9.080 8.540 8.540 42,915 -0.56(-6.15%)
Jul 30, 2008 8.980 9.100 8.810 9.100 31,303 +0.21(+2.36%)
Jul 29, 2008 8.890 8.970 8.610 8.890 27,707 +0.26(+3.01%)
Jul 28, 2008 8.710 8.970 8.450 8.630 50,587 +0.09(+1.05%)
Jul 25, 2008 8.480 8.700 8.470 8.540 12,392 +0.10(+1.18%)
Jul 24, 2008 8.380 8.765 8.380 8.440 24,349 +0.06(+0.72%)
Jul 23, 2008 8.620 8.790 8.380 8.380 32,062 -0.23(-2.67%)
Jul 22, 2008 8.750 8.800 8.420 8.610 25,235 -0.19(-2.16%)
Jul 21, 2008 8.710 8.840 8.420 8.800 42,904 +0.41(+4.89%)
Jul 18, 2008 8.090 8.850 7.900 8.390 91,161 +0.35(+4.35%)
Jul 17, 2008 8.500 8.780 7.810 8.040 89,533 -0.45(-5.30%)
Jul 16, 2008 7.990 8.490 7.501 8.490 116,771 +0.49(+6.13%)
Jul 15, 2008 8.190 8.250 7.960 8.000 52,221 -0.27(-3.26%)
Jul 14, 2008 8.220 8.270 8.050 8.270 50,797 +0.18(+2.22%)
Jul 11, 2008 7.960 8.280 7.950 8.090 24,837 +0.08(+1.00%)
Jul 10, 2008 7.910 8.340 7.840 8.010 67,824 +0.16(+2.04%)
Jul 09, 2008 8.400 8.510 7.720 7.850 41,187 -0.75(-8.72%)
Jul 08, 2008 7.970 8.800 7.810 8.600 63,585 +0.58(+7.23%)
Jul 07, 2008 8.650 8.750 7.820 8.020 183,962 -0.65(-7.50%)
Jul 04, 2008 9.980 9.980 8.500 8.670 92,957 +0.00(+0.00%)
Jul 03, 2008 9.980 9.980 8.500 8.670 92,957 -1.31(-13.13%)
Jul 02, 2008 10.23 10.42 9.800 9.980 89,306 -0.16(-1.58%)
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.