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 31, 2007 5.610 5.750 5.600 5.700 12,823 +0.08(+1.42%)
Oct 30, 2007 5.620 5.620 5.600 5.620 6,438 +0.02(+0.36%)
Oct 29, 2007 5.630 5.630 5.600 5.600 7,025 +0.02(+0.36%)
Oct 26, 2007 5.460 5.630 5.460 5.580 2,598 +0.11(+2.01%)
Oct 25, 2007 5.600 5.610 5.450 5.470 21,300 -0.07(-1.26%)
Oct 24, 2007 5.520 5.600 5.450 5.540 6,725 +0.06(+1.09%)
Oct 23, 2007 5.450 5.540 5.450 5.480 6,950 -0.06(-1.08%)
Oct 22, 2007 5.400 5.540 5.340 5.540 19,500 +0.01(+0.18%)
Oct 19, 2007 5.470 5.550 5.470 5.530 1,200 +0.07(+1.28%)
Oct 18, 2007 5.470 5.570 5.440 5.460 5,400 +0.00(+0.00%)
Oct 17, 2007 5.640 5.650 5.450 5.460 20,989 -0.06(-1.09%)
Oct 16, 2007 5.480 5.640 5.450 5.520 13,970 +0.04(+0.73%)
Oct 15, 2007 5.490 5.560 5.410 5.480 11,908 +0.21(+3.98%)
Oct 12, 2007 5.490 5.530 5.270 5.270 35,361 -0.13(-2.41%)
Oct 11, 2007 5.210 5.500 5.210 5.400 26,550 +0.03(+0.56%)
Oct 10, 2007 5.260 5.400 5.240 5.370 6,492 +0.12(+2.29%)
Oct 09, 2007 5.350 5.410 5.250 5.250 25,685 -0.10(-1.87%)
Oct 08, 2007 5.350 5.350 5.200 5.350 7,159 +0.00(+0.00%)
Oct 05, 2007 5.200 5.350 5.200 5.350 9,310 +0.19(+3.62%)
Oct 04, 2007 5.060 5.200 5.060 5.163 10,965 +0.04(+0.84%)
Oct 03, 2007 5.120 5.170 5.030 5.120 20,354 -0.06(-1.16%)
Oct 02, 2007 5.180 5.210 5.170 5.180 21,560 +0.01(+0.19%)
Oct 01, 2007 5.150 5.170 5.140 5.170 6,250 +0.03(+0.58%)
Sep 28, 2007 5.120 5.150 5.110 5.140 6,963 +0.02(+0.39%)
Sep 27, 2007 5.067 5.120 5.020 5.120 26,662 +0.04(+0.79%)
Sep 26, 2007 5.110 5.110 4.960 5.080 9,170 -0.02(-0.39%)
Sep 25, 2007 5.120 5.120 4.970 5.100 7,700 -0.03(-0.58%)
Sep 24, 2007 5.020 5.130 5.020 5.130 50,388 +0.16(+3.22%)
Sep 21, 2007 5.000 5.090 4.940 4.970 6,500 -0.02(-0.40%)
Sep 20, 2007 5.070 5.070 4.990 4.990 4,816 -0.04(-0.80%)
Sep 19, 2007 5.120 5.130 4.980 5.030 14,262 -0.06(-1.18%)
Sep 18, 2007 5.100 5.110 4.973 5.090 22,700 +0.00(+0.00%)
Sep 17, 2007 5.000 5.100 5.000 5.090 30,465 +0.09(+1.80%)
Sep 14, 2007 5.120 5.130 5.000 5.000 19,300 -0.01(-0.20%)
Sep 13, 2007 5.090 5.090 5.010 5.010 27,670 -0.08(-1.57%)
Sep 12, 2007 5.110 5.150 4.980 5.090 11,595 -0.06(-1.17%)
Sep 11, 2007 5.130 5.170 4.980 5.150 5,950 +0.01(+0.19%)
Sep 10, 2007 5.010 5.170 4.930 5.140 26,981 +0.09(+1.78%)
Sep 07, 2007 5.110 5.140 4.910 5.050 9,946 -0.13(-2.51%)
Sep 06, 2007 5.020 5.200 4.910 5.180 21,220 +0.19(+3.81%)
Sep 05, 2007 4.970 5.050 4.950 4.990 7,912 +0.01(+0.20%)
Sep 04, 2007 5.030 5.070 4.980 4.980 7,490 -0.08(-1.58%)
Aug 31, 2007 5.050 5.070 5.050 5.060 3,900 +0.00(+0.00%)
Aug 30, 2007 5.050 5.100 5.040 5.060 3,600 -0.08(-1.56%)
Aug 29, 2007 5.010 5.140 5.010 5.140 4,400 +0.06(+1.18%)
Aug 28, 2007 5.100 5.200 5.040 5.080 1,550 +0.00(+0.00%)
Aug 27, 2007 5.000 5.220 5.000 5.080 5,204 +0.10(+2.01%)
Aug 24, 2007 4.980 4.990 4.900 4.980 11,040 +0.01(+0.20%)
Aug 23, 2007 5.000 5.000 4.960 4.970 8,280 +0.00(+0.00%)
Aug 22, 2007 5.000 5.000 4.900 4.970 7,974 -0.03(-0.60%)
Aug 21, 2007 4.910 5.000 4.910 5.000 2,434 +0.13(+2.67%)
Aug 20, 2007 4.900 4.950 4.870 4.870 19,311 -0.05(-1.02%)
Aug 17, 2007 5.000 5.000 4.910 4.920 23,600 +0.02(+0.41%)
Aug 16, 2007 5.110 5.110 4.810 4.900 38,100 -0.25(-4.85%)
Aug 15, 2007 5.170 5.250 5.120 5.150 7,500 -0.08(-1.53%)
Aug 14, 2007 5.250 5.300 5.170 5.230 22,300 +0.07(+1.36%)
Aug 13, 2007 5.300 5.340 5.130 5.160 113,890 -0.04(-0.77%)
Aug 10, 2007 5.200 5.340 5.160 5.200 19,121 -0.04(-0.76%)
Aug 09, 2007 5.350 5.350 5.110 5.240 27,400 -0.11(-2.06%)
Aug 08, 2007 5.580 5.880 5.240 5.350 192,360 +0.84(+18.63%)
Aug 07, 2007 4.550 4.600 4.450 4.510 25,519 -0.04(-0.88%)
Aug 06, 2007 4.600 4.800 4.550 4.550 13,330 -0.06(-1.30%)
Aug 03, 2007 4.690 4.750 4.550 4.610 16,813 -0.06(-1.28%)
Aug 02, 2007 4.710 4.720 4.580 4.670 15,500 -0.08(-1.68%)
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.