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 )

260.36 -0.84 (-0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 29, 2004 3.480 3.500 3.480 3.500 800 +0.03(+0.86%)
Oct 28, 2004 3.400 3.490 3.400 3.470 1,100 -0.01(-0.29%)
Oct 27, 2004 3.300 3.480 3.080 3.480 2,300 -0.01(-0.29%)
Oct 26, 2004 3.330 3.490 3.330 3.490 1,900 +0.00(+0.00%)
Oct 25, 2004 3.500 3.500 3.210 3.490 3,700 -0.11(-3.06%)
Oct 22, 2004 3.500 3.600 3.500 3.600 1,000 +0.10(+2.86%)
Oct 21, 2004 3.500 3.500 3.500 3.500 100 -0.07(-1.96%)
Oct 20, 2004 3.570 3.600 3.380 3.570 5,700 +0.00(+0.00%)
Oct 19, 2004 3.700 3.700 3.570 3.570 10,800 -0.11(-2.99%)
Oct 18, 2004 3.680 3.680 3.680 3.680 1,300 -0.08(-2.13%)
Oct 15, 2004 3.760 3.760 3.760 3.760 0 +0.00(+0.00%)
Oct 14, 2004 3.760 3.760 3.610 3.760 1,400 -0.04(-1.05%)
Oct 13, 2004 3.790 3.820 3.610 3.800 5,500 -0.12(-3.06%)
Oct 12, 2004 3.770 3.920 3.760 3.920 3,500 +0.01(+0.28%)
Oct 11, 2004 4.150 4.200 3.620 3.909 13,400 +0.12(+3.14%)
Oct 08, 2004 3.700 3.820 3.650 3.790 2,500 +0.00(+0.00%)
Oct 07, 2004 3.780 3.890 3.680 3.790 11,800 +0.01(+0.26%)
Oct 06, 2004 3.700 3.890 3.700 3.780 700 -0.12(-3.08%)
Oct 05, 2004 3.800 3.909 3.560 3.900 17,500 -0.10(-2.50%)
Oct 04, 2004 3.929 4.000 3.810 4.000 14,000 +0.14(+3.63%)
Oct 01, 2004 3.950 3.990 3.740 3.860 12,600 +0.03(+0.78%)
Sep 30, 2004 3.470 3.940 3.310 3.830 25,800 +0.33(+9.43%)
Sep 29, 2004 3.360 3.500 3.180 3.500 900 +0.10(+2.94%)
Sep 28, 2004 3.410 3.440 3.110 3.400 9,300 -0.03(-0.87%)
Sep 27, 2004 3.600 3.600 3.400 3.430 2,500 +0.00(+0.00%)
Sep 24, 2004 3.370 3.430 3.370 3.430 3,200 +0.04(+1.18%)
Sep 23, 2004 3.030 3.390 3.030 3.390 6,900 +0.09(+2.73%)
Sep 22, 2004 3.430 3.430 3.300 3.300 6,100 -0.05(-1.49%)
Sep 21, 2004 3.400 3.430 3.350 3.350 7,000 +0.03(+0.90%)
Sep 20, 2004 3.440 3.450 3.320 3.320 1,900 +0.01(+0.30%)
Sep 17, 2004 3.400 3.400 3.300 3.310 5,600 -0.13(-3.78%)
Sep 16, 2004 3.400 3.440 3.400 3.440 9,400 +0.09(+2.69%)
Sep 15, 2004 3.370 3.420 3.300 3.350 7,000 +0.04(+1.21%)
Sep 14, 2004 3.310 3.350 3.220 3.310 16,700 +0.04(+1.22%)
Sep 13, 2004 3.180 3.270 3.170 3.270 7,000 +0.13(+4.14%)
Sep 10, 2004 3.370 3.370 3.050 3.140 21,406 -0.18(-5.42%)
Sep 09, 2004 3.340 3.400 3.300 3.320 14,100 -0.02(-0.60%)
Sep 08, 2004 3.300 3.360 3.300 3.340 19,100 +0.06(+1.83%)
Sep 07, 2004 3.300 3.400 3.170 3.280 14,400 -0.01(-0.30%)
Sep 03, 2004 2.990 3.290 2.990 3.290 5,500 +0.05(+1.54%)
Sep 02, 2004 2.920 3.290 2.650 3.240 17,200 +0.04(+1.25%)
Sep 01, 2004 2.860 3.200 2.860 3.200 1,000 +0.06(+1.91%)
Aug 31, 2004 3.070 3.170 3.070 3.140 3,200 +0.03(+0.96%)
Aug 30, 2004 3.100 3.130 3.100 3.110 1,200 +0.01(+0.32%)
Aug 27, 2004 3.050 3.110 3.050 3.100 3,500 +0.05(+1.64%)
Aug 26, 2004 3.090 3.090 3.050 3.050 900 -0.10(-3.17%)
Aug 25, 2004 3.080 3.170 3.080 3.150 3,100 +0.03(+0.96%)
Aug 24, 2004 3.150 3.200 3.060 3.120 28,800 -0.09(-2.80%)
Aug 23, 2004 3.200 3.250 3.200 3.210 10,500 +0.01(+0.31%)
Aug 20, 2004 3.150 3.200 3.131 3.200 19,500 +0.05(+1.59%)
Aug 19, 2004 3.110 3.280 3.011 3.150 8,200 +0.03(+0.96%)
Aug 18, 2004 3.189 3.189 3.120 3.120 1,700 -0.03(-0.95%)
Aug 17, 2004 3.150 3.150 3.150 3.150 3,000 +0.00(+0.00%)
Aug 16, 2004 2.950 3.150 2.950 3.150 12,400 +0.15(+5.00%)
Aug 13, 2004 3.010 3.010 3.000 3.000 4,300 -0.05(-1.64%)
Aug 12, 2004 3.000 3.060 3.000 3.050 1,800 +0.05(+1.67%)
Aug 11, 2004 2.960 3.000 2.880 3.000 2,000 +0.00(+0.00%)
Aug 10, 2004 2.950 3.010 2.950 3.000 16,100 +0.20(+7.14%)
Aug 09, 2004 2.800 2.820 2.660 2.800 13,800 -0.04(-1.41%)
Aug 06, 2004 2.859 2.900 2.821 2.840 3,200 +0.08(+2.90%)
Aug 05, 2004 3.130 3.130 2.760 2.760 19,100 -0.40(-12.66%)
Aug 04, 2004 3.250 3.250 3.050 3.160 34,200 -0.04(-1.25%)
Aug 03, 2004 2.930 3.230 2.720 3.200 37,500 +0.35(+12.28%)
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.