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

Unique Fabricating Inc (NY: UFAB )

0.1676 UNCHANGED
Last Price Updated: 8:00 PM EST, Nov 8, 2023 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 (%)
Apr 30, 2020 3.059 3.250 3.059 3.250 6,337 +0.02(+0.54%)
Apr 29, 2020 3.210 3.232 2.950 3.232 8,941 -0.12(-3.51%)
Apr 28, 2020 2.808 3.500 2.808 3.350 9,660 +0.50(+17.54%)
Apr 27, 2020 2.950 2.950 2.590 2.850 9,688 +0.02(+0.71%)
Apr 24, 2020 3.270 3.270 2.620 2.830 22,100 -0.55(-16.27%)
Apr 23, 2020 3.485 3.485 2.990 3.380 17,060 -0.22(-6.11%)
Apr 22, 2020 3.600 3.600 3.600 3.600 327 +0.00(+0.00%)
Apr 21, 2020 3.600 3.600 3.600 3.600 123 -0.05(-1.37%)
Apr 20, 2020 3.650 3.650 3.650 3.650 423 +0.05(+1.39%)
Apr 17, 2020 3.380 3.620 3.330 3.600 23,500 +0.07(+1.98%)
Apr 16, 2020 3.580 3.690 3.530 3.530 5,583 -0.23(-6.06%)
Apr 15, 2020 3.820 3.820 3.675 3.758 4,492 -0.06(-1.63%)
Apr 14, 2020 3.480 4.000 3.480 3.820 16,742 +0.46(+13.69%)
Apr 13, 2020 3.090 3.360 3.072 3.360 1,501 +0.27(+8.74%)
Apr 09, 2020 2.679 3.090 2.679 3.090 7,200 +0.54(+21.18%)
Apr 08, 2020 2.510 2.550 2.510 2.550 7,130 +0.04(+1.59%)
Apr 07, 2020 2.470 2.570 2.400 2.510 8,049 +0.15(+6.36%)
Apr 06, 2020 2.270 2.490 2.230 2.360 10,656 +0.03(+1.29%)
Apr 03, 2020 2.260 2.330 2.180 2.330 4,000 +0.03(+1.30%)
Apr 02, 2020 2.230 2.340 2.230 2.300 2,847 +0.07(+3.14%)
Apr 01, 2020 2.230 2.230 2.180 2.230 1,079 -0.11(-4.70%)
Mar 31, 2020 2.351 2.374 2.250 2.340 1,766 +0.05(+2.18%)
Mar 30, 2020 2.320 2.395 2.270 2.290 4,371 -0.10(-4.12%)
Mar 27, 2020 2.270 2.389 2.270 2.389 5,100 +0.18(+8.08%)
Mar 26, 2020 2.100 2.210 2.100 2.210 6,242 +0.03(+1.38%)
Mar 25, 2020 2.150 2.260 2.100 2.180 17,508 +0.09(+4.17%)
Mar 24, 2020 1.750 2.200 1.750 2.093 9,768 +0.29(+16.26%)
Mar 23, 2020 1.720 1.849 1.720 1.800 9,814 +0.05(+2.86%)
Mar 20, 2020 1.600 1.770 1.600 1.750 6,800 +0.11(+6.70%)
Mar 19, 2020 1.580 1.660 1.580 1.640 20,347 -0.02(-1.20%)
Mar 18, 2020 2.390 2.390 1.443 1.660 22,666 -0.66(-28.45%)
Mar 17, 2020 2.560 2.573 2.320 2.320 10,393 -0.23(-9.02%)
Mar 16, 2020 2.590 2.600 2.550 2.550 5,256 -0.06(-2.30%)
Mar 13, 2020 2.561 2.639 2.561 2.610 2,300 +0.07(+2.76%)
Mar 12, 2020 2.750 2.750 2.465 2.540 5,825 -0.41(-13.90%)
Mar 11, 2020 2.960 3.125 2.800 2.950 11,942 -0.20(-6.35%)
Mar 10, 2020 3.030 3.150 3.030 3.150 24,992 +0.29(+10.14%)
Mar 09, 2020 2.820 2.900 2.800 2.860 23,866 -0.14(-4.67%)
Mar 06, 2020 3.118 3.118 3.000 3.000 3,000 -0.15(-4.76%)
Mar 05, 2020 3.090 3.150 3.090 3.150 3,646 -0.08(-2.48%)
Mar 04, 2020 3.050 3.580 3.050 3.230 9,590 +0.23(+7.67%)
Mar 03, 2020 3.040 3.050 3.000 3.000 18,465 +0.03(+1.01%)
Mar 02, 2020 3.000 3.040 2.970 2.970 8,252 -0.07(-2.46%)
Feb 28, 2020 3.050 3.050 3.000 3.045 15,400 -0.10(-3.03%)
Feb 27, 2020 3.084 3.144 3.065 3.140 13,960 -0.15(-4.56%)
Feb 26, 2020 3.278 3.370 3.278 3.290 9,464 -0.03(-0.90%)
Feb 25, 2020 3.602 3.602 3.300 3.320 7,645 -0.19(-5.41%)
Feb 24, 2020 3.510 3.530 3.480 3.510 5,352 -0.14(-3.84%)
Feb 21, 2020 3.650 3.700 3.500 3.650 32,100 -0.04(-1.19%)
Feb 20, 2020 3.820 3.830 3.694 3.694 9,121 -0.13(-3.30%)
Feb 19, 2020 3.723 3.896 3.723 3.820 7,196 -0.06(-1.55%)
Feb 18, 2020 3.700 3.880 3.680 3.880 9,211 +0.21(+5.74%)
Feb 14, 2020 3.634 3.670 3.570 3.670 12,300 -0.00(-0.01%)
Feb 13, 2020 3.840 3.840 3.600 3.670 14,597 -0.17(-4.53%)
Feb 12, 2020 3.930 4.000 3.842 3.844 14,426 -0.14(-3.41%)
Feb 11, 2020 3.910 3.980 3.858 3.980 6,354 -0.11(-2.69%)
Feb 10, 2020 4.118 4.118 3.950 4.090 5,051 +0.03(+0.74%)
Feb 07, 2020 4.020 4.100 4.010 4.060 7,600 +0.03(+0.80%)
Feb 06, 2020 4.055 4.100 4.028 4.028 1,389 -0.12(-2.80%)
Feb 05, 2020 4.120 4.170 4.120 4.144 4,393 +0.01(+0.32%)
Feb 04, 2020 4.076 4.150 4.071 4.131 3,607 +0.07(+1.74%)
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.