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 )

253.10 +2.47 (+0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 31, 2006 5.280 5.440 5.230 5.440 11,823 +0.15(+2.84%)
Oct 30, 2006 5.330 5.390 5.280 5.290 29,185 -0.15(-2.76%)
Oct 27, 2006 5.400 5.440 5.320 5.440 23,541 -0.01(-0.18%)
Oct 26, 2006 5.340 5.450 5.280 5.450 38,431 +0.07(+1.30%)
Oct 25, 2006 5.350 5.410 5.280 5.380 34,798 +0.02(+0.37%)
Oct 24, 2006 5.400 5.420 5.290 5.360 24,131 -0.03(-0.56%)
Oct 23, 2006 5.360 5.440 5.200 5.390 21,854 +0.07(+1.32%)
Oct 20, 2006 5.290 5.340 5.240 5.320 6,410 -0.01(-0.19%)
Oct 19, 2006 5.270 5.350 5.250 5.330 8,507 -0.06(-1.11%)
Oct 18, 2006 5.150 5.390 5.150 5.390 7,919 +0.17(+3.26%)
Oct 17, 2006 5.260 5.350 5.220 5.220 6,790 -0.15(-2.79%)
Oct 16, 2006 5.110 5.430 5.110 5.370 20,854 +0.23(+4.47%)
Oct 13, 2006 5.150 5.320 5.060 5.140 27,733 -0.04(-0.77%)
Oct 12, 2006 5.060 5.200 4.980 5.180 33,118 +0.08(+1.57%)
Oct 11, 2006 5.100 5.130 4.980 5.100 21,333 -0.00(-0.00%)
Oct 10, 2006 5.030 5.100 5.030 5.100 8,020 +0.01(+0.20%)
Oct 09, 2006 5.090 5.140 5.030 5.090 26,277 +0.04(+0.79%)
Oct 06, 2006 5.450 5.450 4.760 5.050 34,216 -0.38(-7.00%)
Oct 05, 2006 5.100 5.460 4.970 5.430 25,960 +0.35(+6.89%)
Oct 04, 2006 5.140 5.280 5.010 5.080 30,549 -0.14(-2.68%)
Oct 03, 2006 5.100 5.310 4.920 5.220 45,373 +0.07(+1.36%)
Oct 02, 2006 5.180 5.330 5.060 5.150 28,783 -0.14(-2.65%)
Sep 29, 2006 5.150 5.400 5.130 5.290 25,363 +0.10(+1.93%)
Sep 28, 2006 5.320 5.330 5.160 5.190 10,367 -0.12(-2.26%)
Sep 27, 2006 5.210 5.460 5.170 5.310 14,303 +0.14(+2.71%)
Sep 26, 2006 5.190 5.260 5.150 5.170 5,985 -0.01(-0.19%)
Sep 25, 2006 5.550 5.550 5.180 5.180 10,073 -0.22(-4.07%)
Sep 22, 2006 5.160 5.470 5.080 5.400 41,410 +0.29(+5.68%)
Sep 21, 2006 5.160 5.390 5.110 5.110 9,826 +0.01(+0.20%)
Sep 20, 2006 5.350 5.350 5.090 5.100 16,535 -0.21(-3.95%)
Sep 19, 2006 5.210 5.340 5.150 5.310 37,965 +0.10(+1.92%)
Sep 18, 2006 5.330 5.640 5.150 5.210 48,432 -0.18(-3.34%)
Sep 15, 2006 5.510 5.510 5.360 5.390 6,971 -0.10(-1.82%)
Sep 14, 2006 5.700 5.720 5.290 5.490 39,017 -0.19(-3.35%)
Sep 13, 2006 5.530 5.750 5.290 5.680 21,861 +0.10(+1.79%)
Sep 12, 2006 5.160 5.760 5.160 5.580 35,292 +0.43(+8.35%)
Sep 11, 2006 5.010 5.300 5.010 5.150 29,101 -0.12(-2.28%)
Sep 08, 2006 5.450 5.450 5.270 5.270 13,470 -0.20(-3.66%)
Sep 07, 2006 5.420 5.550 5.310 5.470 21,100 -0.01(-0.18%)
Sep 06, 2006 5.500 5.640 5.360 5.480 34,812 -0.06(-1.08%)
Sep 05, 2006 5.580 5.610 5.440 5.540 42,598 -0.13(-2.29%)
Sep 01, 2006 5.650 5.680 5.310 5.670 41,228 +0.01(+0.18%)
Aug 31, 2006 5.320 5.680 5.250 5.660 45,309 +0.31(+5.79%)
Aug 30, 2006 5.450 5.470 5.350 5.350 20,817 -0.15(-2.73%)
Aug 29, 2006 5.540 5.590 5.390 5.500 17,760 -0.02(-0.36%)
Aug 28, 2006 5.290 5.680 5.050 5.520 54,250 +0.25(+4.74%)
Aug 25, 2006 5.160 5.380 5.160 5.270 66,043 -0.13(-2.41%)
Aug 24, 2006 5.500 5.500 5.370 5.400 33,768 -0.12(-2.17%)
Aug 23, 2006 5.420 5.520 5.320 5.520 69,136 +0.02(+0.36%)
Aug 22, 2006 5.600 5.780 5.410 5.500 66,692 -0.06(-1.08%)
Aug 21, 2006 5.400 5.630 5.400 5.560 103,806 +0.01(+0.18%)
Aug 18, 2006 5.700 5.800 5.500 5.550 53,147 -0.15(-2.63%)
Aug 17, 2006 5.290 5.750 5.250 5.700 87,972 +0.36(+6.74%)
Aug 16, 2006 4.940 5.600 4.880 5.340 142,067 +0.39(+7.88%)
Aug 15, 2006 5.370 5.370 4.940 4.950 101,598 -0.38(-7.13%)
Aug 14, 2006 5.610 5.610 5.097 5.330 204,332 -0.29(-5.16%)
Aug 11, 2006 6.050 6.300 5.580 5.620 82,744 -0.38(-6.33%)
Aug 10, 2006 6.690 7.150 5.650 6.000 199,527 -1.20(-16.67%)
Aug 09, 2006 7.550 7.550 7.200 7.200 32,113 +0.02(+0.28%)
Aug 08, 2006 7.360 7.634 7.120 7.180 80,552 -0.11(-1.51%)
Aug 07, 2006 7.080 7.750 6.780 7.290 207,994 +0.35(+5.04%)
Aug 04, 2006 7.140 7.160 6.750 6.940 44,960 -0.02(-0.29%)
Aug 03, 2006 6.570 7.050 6.500 6.960 39,417 +0.04(+0.58%)
Aug 02, 2006 7.000 7.190 6.910 6.920 38,888 -0.05(-0.72%)
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.