Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Unifi Inc (NY: UFI )

5.610 +0.060 (+1.08%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 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 (%)
Dec 29, 2023 6.890 7.000 6.610 6.660 231,322 -0.14(-2.06%)
Dec 28, 2023 6.740 7.075 6.500 6.800 397,919 +0.63(+10.21%)
Dec 27, 2023 6.140 6.280 6.070 6.170 147,799 -0.01(-0.16%)
Dec 26, 2023 6.300 6.350 6.170 6.180 122,022 -0.15(-2.37%)
Dec 22, 2023 6.200 6.410 6.180 6.330 84,245 +0.09(+1.44%)
Dec 21, 2023 6.260 6.332 6.185 6.240 97,048 -0.01(-0.16%)
Dec 20, 2023 6.280 6.380 6.160 6.250 49,062 -0.01(-0.16%)
Dec 19, 2023 6.200 6.380 6.180 6.260 76,344 -0.04(-0.63%)
Dec 18, 2023 6.350 6.460 6.180 6.300 82,168 -0.02(-0.32%)
Dec 15, 2023 6.400 6.450 6.180 6.320 66,731 -0.03(-0.47%)
Dec 14, 2023 6.260 6.420 6.250 6.350 67,668 +0.18(+2.92%)
Dec 13, 2023 6.200 6.260 6.160 6.170 113,683 -0.01(-0.16%)
Dec 12, 2023 6.270 6.380 6.160 6.180 47,316 -0.10(-1.59%)
Dec 11, 2023 6.290 6.346 6.180 6.280 66,490 -0.06(-0.95%)
Dec 08, 2023 6.300 6.396 6.240 6.340 66,098 -0.02(-0.31%)
Dec 07, 2023 6.400 6.425 6.250 6.360 72,219 +0.02(+0.32%)
Dec 06, 2023 6.360 6.488 6.270 6.340 67,253 -0.06(-0.94%)
Dec 05, 2023 6.380 6.440 6.350 6.400 38,013 -0.06(-0.93%)
Dec 04, 2023 6.500 6.559 6.360 6.460 57,873 -0.06(-0.92%)
Dec 01, 2023 6.410 6.590 6.410 6.520 45,030 +0.02(+0.31%)
Nov 30, 2023 6.530 6.770 6.410 6.500 39,028 -0.08(-1.22%)
Nov 29, 2023 6.620 6.735 6.490 6.580 61,005 -0.04(-0.60%)
Nov 28, 2023 6.890 6.980 6.490 6.620 225,785 -0.27(-3.92%)
Nov 27, 2023 6.520 6.950 6.520 6.890 127,642 +0.26(+3.92%)
Nov 24, 2023 6.520 6.680 6.470 6.630 15,042 +0.14(+2.16%)
Nov 22, 2023 6.300 6.530 6.300 6.490 64,309 +0.16(+2.53%)
Nov 21, 2023 6.510 6.560 6.300 6.330 57,437 -0.25(-3.80%)
Nov 20, 2023 6.610 6.740 6.550 6.580 47,212 -0.05(-0.75%)
Nov 17, 2023 6.600 6.690 6.510 6.630 24,671 +0.05(+0.76%)
Nov 16, 2023 6.600 6.600 6.510 6.580 30,758 -0.15(-2.23%)
Nov 15, 2023 6.780 6.850 6.650 6.730 51,747 -0.02(-0.30%)
Nov 14, 2023 6.630 6.790 6.600 6.750 43,843 +0.26(+4.01%)
Nov 13, 2023 6.540 6.600 6.380 6.490 28,640 -0.15(-2.26%)
Nov 10, 2023 6.350 6.665 6.300 6.640 42,724 +0.26(+4.08%)
Nov 09, 2023 6.340 6.400 6.230 6.380 34,048 +0.03(+0.47%)
Nov 08, 2023 6.320 6.407 6.290 6.350 46,558 +0.04(+0.63%)
Nov 07, 2023 6.450 6.484 6.310 6.310 38,563 -0.18(-2.77%)
Nov 06, 2023 6.540 6.610 6.337 6.490 47,497 -0.12(-1.82%)
Nov 03, 2023 6.210 6.720 6.170 6.610 79,395 +0.59(+9.80%)
Nov 02, 2023 6.290 6.540 5.970 6.020 169,981 -0.53(-8.09%)
Nov 01, 2023 6.760 6.760 6.510 6.550 54,407 -0.17(-2.53%)
Oct 31, 2023 6.660 6.764 6.660 6.720 28,434 +0.01(+0.15%)
Oct 30, 2023 6.610 6.720 6.540 6.710 31,897 +0.16(+2.44%)
Oct 27, 2023 6.660 6.660 6.500 6.550 44,091 +0.00(+0.00%)
Oct 26, 2023 6.560 6.660 6.440 6.550 34,729 -0.05(-0.76%)
Oct 25, 2023 6.550 6.610 6.510 6.600 37,417 -0.02(-0.30%)
Oct 24, 2023 6.600 6.640 6.460 6.620 43,681 +0.11(+1.69%)
Oct 23, 2023 6.400 6.590 6.400 6.510 36,440 +0.05(+0.77%)
Oct 20, 2023 6.460 6.475 6.350 6.460 53,711 -0.01(-0.15%)
Oct 19, 2023 6.530 6.550 6.470 6.470 21,333 -0.02(-0.31%)
Oct 18, 2023 6.660 6.710 6.460 6.490 51,896 -0.14(-2.11%)
Oct 17, 2023 6.730 6.810 6.560 6.630 110,004 -0.11(-1.63%)
Oct 16, 2023 6.760 6.890 6.610 6.740 79,155 +0.09(+1.35%)
Oct 13, 2023 6.760 6.760 6.530 6.650 30,789 -0.04(-0.60%)
Oct 12, 2023 6.680 6.740 6.600 6.690 101,820 -0.05(-0.74%)
Oct 11, 2023 6.760 6.810 6.650 6.740 28,437 +0.00(+0.00%)
Oct 10, 2023 6.760 6.950 6.720 6.740 40,281 +0.01(+0.15%)
Oct 09, 2023 6.730 6.800 6.560 6.730 40,274 -0.07(-1.03%)
Oct 06, 2023 6.750 6.870 6.650 6.800 40,106 -0.04(-0.58%)
Oct 05, 2023 6.810 6.850 6.680 6.840 51,406 -0.02(-0.29%)
Oct 04, 2023 6.870 6.900 6.765 6.860 25,713 -0.02(-0.29%)
Oct 03, 2023 6.920 6.940 6.860 6.880 58,167 -0.10(-1.43%)
Oct 02, 2023 6.930 7.020 6.720 6.980 104,133 -0.12(-1.69%)
Sep 29, 2023 7.030 7.110 6.780 7.100 50,687 +0.18(+2.60%)
Sep 28, 2023 6.740 6.980 6.740 6.920 38,841 +0.10(+1.47%)
Sep 27, 2023 6.920 7.080 6.800 6.820 41,267 -0.04(-0.58%)
Sep 26, 2023 6.820 6.880 6.700 6.860 94,136 +0.00(+0.00%)
Sep 25, 2023 6.770 6.900 6.850 6.860 47,244 +0.01(+0.15%)
Sep 22, 2023 6.940 7.050 6.850 6.850 40,432 -0.09(-1.30%)
Sep 21, 2023 6.980 7.040 6.800 6.940 60,338 -0.12(-1.70%)
Sep 20, 2023 7.080 7.150 6.930 7.060 44,131 +0.01(+0.14%)
Sep 19, 2023 7.000 7.110 6.940 7.050 75,616 +0.09(+1.29%)
Sep 18, 2023 7.120 7.260 6.935 6.960 61,435 -0.15(-2.11%)
Sep 15, 2023 7.000 7.180 6.980 7.110 114,266 +0.05(+0.71%)
Sep 14, 2023 7.000 7.060 6.890 7.060 57,018 +0.19(+2.77%)
Sep 13, 2023 6.880 6.960 6.770 6.870 66,044 +0.01(+0.15%)
Sep 12, 2023 6.960 7.000 6.850 6.860 58,882 -0.08(-1.15%)
Sep 11, 2023 6.840 7.010 6.840 6.940 66,708 +0.14(+2.06%)
Sep 08, 2023 6.920 7.010 6.760 6.800 68,214 -0.12(-1.73%)
Sep 07, 2023 6.870 6.930 6.710 6.920 123,047 -0.01(-0.14%)
Sep 06, 2023 6.890 7.000 6.850 6.930 55,347 +0.04(+0.58%)
Sep 05, 2023 7.050 7.060 6.750 6.890 85,239 -0.21(-2.96%)
Sep 01, 2023 6.930 7.140 6.900 7.100 113,452 +0.16(+2.31%)
Aug 31, 2023 7.040 7.290 6.820 6.940 174,102 +0.26(+3.89%)
Aug 30, 2023 6.730 6.956 6.660 6.680 120,650 -0.05(-0.74%)
Aug 29, 2023 6.430 6.780 6.390 6.730 169,558 +0.27(+4.18%)
Aug 28, 2023 6.100 6.590 6.100 6.460 360,604 +0.43(+7.13%)
Aug 25, 2023 5.940 6.140 5.940 6.030 264,942 +0.01(+0.17%)
Aug 24, 2023 7.250 7.350 5.850 6.020 851,604 -1.23(-16.97%)
Aug 23, 2023 7.260 7.403 7.250 7.250 152,593 -0.07(-0.96%)
Aug 22, 2023 7.260 7.370 7.250 7.320 56,805 +0.01(+0.14%)
Aug 21, 2023 7.250 7.400 7.250 7.310 117,354 +0.05(+0.69%)
Aug 18, 2023 7.350 7.490 7.260 7.260 89,844 -0.10(-1.36%)
Aug 17, 2023 7.560 7.720 7.340 7.360 54,492 -0.18(-2.39%)
Aug 16, 2023 7.450 7.630 7.270 7.540 138,973 +0.06(+0.80%)
Aug 15, 2023 7.510 7.610 7.360 7.480 82,211 -0.06(-0.80%)
Aug 14, 2023 7.560 7.625 7.410 7.540 59,290 -0.10(-1.31%)
Aug 11, 2023 7.520 7.760 7.520 7.640 71,591 +0.12(+1.60%)
Aug 10, 2023 7.420 7.570 7.350 7.520 58,111 +0.13(+1.76%)
Aug 09, 2023 7.590 7.620 7.340 7.390 58,393 -0.20(-2.64%)
Aug 08, 2023 7.460 7.615 7.310 7.590 104,049 +0.00(+0.00%)
Aug 07, 2023 7.470 7.640 7.420 7.590 96,833 +0.10(+1.34%)
Aug 04, 2023 7.930 7.985 7.480 7.490 89,443 -0.34(-4.34%)
Aug 03, 2023 7.750 7.930 7.740 7.830 38,585 +0.09(+1.16%)
Aug 02, 2023 7.810 7.810 7.630 7.740 66,869 -0.08(-1.02%)
Aug 01, 2023 7.900 7.970 7.800 7.820 62,129 -0.09(-1.14%)
Jul 31, 2023 8.200 8.320 7.880 7.910 77,537 -0.26(-3.18%)
Jul 28, 2023 8.380 8.380 8.080 8.170 60,806 +0.01(+0.12%)
Jul 27, 2023 8.070 8.260 8.010 8.160 67,041 +0.22(+2.77%)
Jul 26, 2023 8.100 8.130 7.753 7.940 118,007 -0.10(-1.24%)
Jul 25, 2023 8.150 8.170 7.990 8.040 78,681 -0.15(-1.83%)
Jul 24, 2023 8.250 8.460 8.070 8.190 73,993 -0.05(-0.61%)
Jul 21, 2023 8.270 8.350 8.210 8.240 66,899 +0.04(+0.49%)
Jul 20, 2023 8.550 8.550 8.190 8.200 81,177 -0.35(-4.09%)
Jul 19, 2023 8.660 8.720 8.450 8.550 84,164 -0.10(-1.16%)
Jul 18, 2023 8.830 8.910 8.515 8.650 59,736 -0.15(-1.70%)
Jul 17, 2023 8.120 8.970 8.120 8.800 255,185 +0.73(+9.05%)
Jul 14, 2023 8.090 8.120 7.860 8.070 65,183 -0.02(-0.25%)
Jul 13, 2023 8.070 8.145 7.970 8.090 74,003 +0.06(+0.75%)
Jul 12, 2023 8.080 8.080 7.840 8.030 38,722 +0.11(+1.39%)
Jul 11, 2023 8.020 8.020 7.803 7.920 75,359 -0.05(-0.63%)
Jul 10, 2023 7.730 8.030 7.730 7.970 57,083 +0.20(+2.57%)
Jul 07, 2023 7.710 7.860 7.670 7.770 110,977 +0.04(+0.52%)
Jul 06, 2023 7.700 7.820 7.550 7.730 144,810 -0.06(-0.77%)
Jul 05, 2023 8.070 8.070 7.771 7.790 119,009 -0.27(-3.35%)
Jul 03, 2023 8.120 8.250 7.965 8.060 43,509 -0.01(-0.12%)
Jun 30, 2023 8.340 8.340 8.030 8.070 67,692 -0.20(-2.42%)
Jun 29, 2023 8.200 8.440 8.120 8.270 74,568 +0.07(+0.85%)
Jun 28, 2023 8.330 8.330 8.020 8.200 100,729 -0.12(-1.44%)
Jun 27, 2023 7.950 8.390 7.890 8.320 159,623 +0.43(+5.45%)
Jun 26, 2023 7.550 7.950 7.550 7.890 257,554 +0.36(+4.78%)
Jun 23, 2023 7.140 7.720 7.140 7.530 2,203,468 +0.22(+3.01%)
Jun 22, 2023 7.320 7.383 7.110 7.310 130,978 +0.01(+0.14%)
Jun 21, 2023 7.250 7.360 7.080 7.300 157,373 -0.03(-0.41%)
Jun 20, 2023 7.550 7.550 7.170 7.330 171,117 -0.17(-2.27%)
Jun 16, 2023 7.700 7.700 7.370 7.500 177,114 -0.06(-0.79%)
Jun 15, 2023 7.320 7.560 7.040 7.560 264,738 -0.93(-10.95%)
May 08, 2023 8.390 8.657 8.385 8.490 89,258 +0.14(+1.68%)
May 05, 2023 8.270 8.450 8.030 8.350 110,750 +0.13(+1.58%)
May 04, 2023 9.340 9.340 8.070 8.220 234,379 -0.72(-8.05%)
May 03, 2023 8.460 9.070 8.330 8.940 215,881 +0.50(+5.92%)
May 02, 2023 8.360 8.500 8.010 8.440 172,870 +0.01(+0.12%)
May 01, 2023 8.870 8.880 8.380 8.430 94,568 -0.35(-3.99%)
Apr 28, 2023 8.630 8.883 8.630 8.780 98,082 +0.08(+0.92%)
Apr 27, 2023 8.570 8.740 8.360 8.700 143,680 +0.17(+1.99%)
Apr 26, 2023 8.520 8.790 8.350 8.530 177,521 -0.03(-0.35%)
Apr 25, 2023 7.450 8.815 7.450 8.560 472,065 +1.28(+17.58%)
Apr 24, 2023 7.440 7.505 7.140 7.280 286,673 -0.10(-1.36%)
Apr 21, 2023 7.810 7.870 7.310 7.380 220,918 -0.42(-5.38%)
Apr 20, 2023 7.870 7.930 7.720 7.800 74,288 -0.08(-1.02%)
Apr 19, 2023 7.870 7.930 7.650 7.880 88,706 +0.00(+0.00%)
Apr 18, 2023 7.830 8.020 7.810 7.880 151,218 +0.06(+0.77%)
Apr 17, 2023 7.680 7.865 7.680 7.820 107,153 +0.11(+1.43%)
Apr 14, 2023 7.940 8.020 7.530 7.710 122,154 -0.15(-1.91%)
Apr 13, 2023 7.720 7.980 7.520 7.860 105,012 +0.18(+2.34%)
Apr 12, 2023 7.940 8.100 7.670 7.680 121,921 -0.13(-1.66%)
Apr 11, 2023 7.650 7.890 7.640 7.810 137,352 +0.24(+3.17%)
Apr 10, 2023 7.410 7.625 7.410 7.570 95,171 +0.15(+2.02%)
Apr 06, 2023 7.570 7.700 7.390 7.420 68,824 -0.16(-2.11%)
Apr 05, 2023 7.760 7.790 7.445 7.580 110,217 -0.34(-4.29%)
Apr 04, 2023 8.220 8.240 7.765 7.920 74,333 -0.30(-3.65%)
Apr 03, 2023 8.180 8.410 8.100 8.220 109,146 +0.05(+0.61%)
Mar 31, 2023 8.000 8.170 7.925 8.170 129,184 +0.26(+3.29%)
Mar 30, 2023 7.810 8.060 7.780 7.910 123,640 +0.18(+2.33%)
Mar 29, 2023 7.860 7.860 7.520 7.730 82,656 +0.02(+0.26%)
Mar 28, 2023 7.340 7.830 7.340 7.710 109,311 +0.30(+4.05%)
Mar 27, 2023 7.380 7.555 7.070 7.410 176,596 +0.14(+1.93%)
Mar 24, 2023 7.580 7.600 7.200 7.270 134,292 -0.45(-5.83%)
Mar 23, 2023 7.240 7.910 7.180 7.720 311,141 +0.57(+7.97%)
Mar 22, 2023 7.920 7.959 7.143 7.150 277,645 -0.78(-9.84%)
Mar 21, 2023 8.390 8.460 7.860 7.930 157,155 -0.30(-3.65%)
Mar 20, 2023 8.260 8.330 8.140 8.230 96,356 +0.00(+0.00%)
Mar 17, 2023 8.450 8.510 8.123 8.230 312,103 -0.28(-3.29%)
Mar 16, 2023 8.110 8.550 8.110 8.510 165,926 +0.26(+3.15%)
Mar 15, 2023 8.050 8.280 8.000 8.250 162,244 +0.00(+0.00%)
Mar 14, 2023 8.010 8.340 7.950 8.250 268,723 +0.55(+7.14%)
Mar 13, 2023 8.080 8.100 7.680 7.700 181,619 -0.51(-6.21%)
Mar 10, 2023 9.200 9.250 8.080 8.210 293,169 -1.09(-11.72%)
Mar 09, 2023 9.930 9.930 9.250 9.300 105,468 -0.53(-5.39%)
Mar 08, 2023 10.17 10.20 9.600 9.830 124,171 -0.38(-3.72%)
Mar 07, 2023 9.960 10.28 9.730 10.21 99,643 +0.23(+2.30%)
Mar 06, 2023 10.49 10.49 9.960 9.980 252,871 -0.49(-4.68%)
Mar 03, 2023 10.48 10.52 10.28 10.47 119,538 +0.00(+0.00%)
Mar 02, 2023 10.21 10.53 10.21 10.47 92,115 +0.10(+0.96%)
Mar 01, 2023 10.32 10.39 10.13 10.37 115,148 +0.02(+0.19%)
Feb 28, 2023 10.38 10.50 10.27 10.35 68,551 -0.03(-0.29%)
Feb 27, 2023 10.43 10.48 10.25 10.38 80,703 +0.00(+0.00%)
Feb 24, 2023 10.29 10.43 10.18 10.38 102,389 -0.08(-0.76%)
Feb 23, 2023 10.17 10.54 10.17 10.46 82,687 +0.33(+3.26%)
Feb 22, 2023 10.14 10.31 9.940 10.13 71,674 +0.03(+0.30%)
Feb 21, 2023 10.11 10.32 9.940 10.10 149,179 -0.15(-1.46%)
Feb 17, 2023 10.09 10.36 9.900 10.25 94,551 +0.25(+2.50%)
Feb 16, 2023 10.14 10.16 9.920 10.00 97,669 -0.19(-1.86%)
Feb 15, 2023 9.610 10.36 9.610 10.19 103,939 +0.61(+6.37%)
Feb 14, 2023 9.400 9.620 9.180 9.580 55,684 +0.11(+1.16%)
Feb 13, 2023 9.030 9.490 8.900 9.470 63,450 +0.44(+4.87%)
Feb 10, 2023 8.960 9.130 8.875 9.030 105,517 -0.01(-0.11%)
Feb 09, 2023 9.430 9.470 8.985 9.040 82,015 -0.12(-1.31%)
Feb 08, 2023 8.950 9.200 8.870 9.160 77,352 +0.22(+2.46%)
Feb 07, 2023 8.840 8.960 8.560 8.940 79,441 +0.17(+1.94%)
Feb 06, 2023 9.360 9.410 8.690 8.770 115,948 -0.64(-6.80%)
Feb 03, 2023 9.650 9.850 9.350 9.410 161,759 -0.49(-4.95%)
Feb 02, 2023 9.500 10.07 8.840 9.900 223,341 +1.08(+12.24%)
Feb 01, 2023 8.560 9.000 8.560 8.820 120,614 +0.27(+3.16%)
Jan 31, 2023 8.170 8.560 8.170 8.550 55,341 +0.40(+4.91%)
Jan 30, 2023 8.200 8.320 8.075 8.150 89,316 -0.14(-1.69%)
Jan 27, 2023 8.350 8.355 8.210 8.290 60,466 -0.05(-0.60%)
Jan 26, 2023 8.370 8.370 8.080 8.340 78,095 +0.02(+0.24%)
Jan 25, 2023 8.050 8.350 7.950 8.320 71,239 +0.17(+2.09%)
Jan 24, 2023 8.129 8.339 8.129 8.150 72,264 +0.09(+1.12%)
Jan 23, 2023 8.030 8.220 7.985 8.060 117,276 +0.03(+0.37%)
Jan 20, 2023 7.980 8.200 7.920 8.030 183,745 +0.11(+1.39%)
Jan 19, 2023 7.680 8.000 7.310 7.920 267,618 -0.98(-11.01%)
Jan 18, 2023 8.860 9.160 8.710 8.900 106,159 +0.07(+0.79%)
Jan 17, 2023 9.250 9.410 8.755 8.830 178,175 -0.39(-4.23%)
Jan 13, 2023 9.360 9.365 9.040 9.220 70,277 -0.02(-0.22%)
Jan 12, 2023 9.070 9.390 8.910 9.240 103,221 +0.24(+2.67%)
Jan 11, 2023 8.920 9.140 8.915 9.000 93,757 +0.12(+1.35%)
Jan 10, 2023 8.730 8.895 8.630 8.880 84,323 +0.21(+2.42%)
Jan 09, 2023 8.870 8.980 8.560 8.670 95,464 -0.12(-1.37%)
Jan 06, 2023 8.580 8.870 8.570 8.790 75,604 +0.23(+2.69%)
Jan 05, 2023 8.670 8.670 8.495 8.560 71,654 -0.16(-1.83%)
Jan 04, 2023 8.770 8.980 8.620 8.720 97,133 +0.01(+0.11%)
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.