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

Unifi Inc (NY: UFI )

5.540 -0.080 (-1.42%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
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 +0.17(+2.30%)
Jun 14, 2023 7.410 7.700 7.340 7.390 157,302 -0.07(-0.94%)
Jun 13, 2023 7.610 7.775 7.420 7.460 117,441 +0.12(+1.63%)
Jun 12, 2023 7.580 7.580 7.260 7.340 135,226 -0.24(-3.17%)
Jun 09, 2023 7.700 7.800 7.500 7.580 126,926 -0.19(-2.45%)
Jun 08, 2023 7.800 7.855 7.530 7.770 140,686 -0.04(-0.51%)
Jun 07, 2023 7.530 7.900 7.500 7.810 264,125 +0.37(+4.97%)
Jun 06, 2023 7.100 7.600 7.100 7.440 256,696 +0.23(+3.19%)
Jun 05, 2023 7.570 7.655 7.170 7.210 111,576 -0.52(-6.73%)
Jun 02, 2023 7.410 7.750 7.410 7.730 145,820 +0.51(+7.06%)
Jun 01, 2023 7.150 7.260 7.000 7.220 135,585 +0.01(+0.14%)
May 31, 2023 7.270 7.295 7.030 7.210 139,337 -0.09(-1.23%)
May 30, 2023 7.310 7.350 7.100 7.300 99,390 +0.01(+0.14%)
May 26, 2023 7.090 7.310 7.070 7.290 69,320 +0.12(+1.67%)
May 25, 2023 7.380 7.395 7.070 7.170 104,372 -0.22(-2.98%)
May 24, 2023 7.760 7.880 7.350 7.390 132,293 -0.39(-5.01%)
May 23, 2023 7.850 8.020 7.690 7.780 127,140 -0.07(-0.89%)
May 22, 2023 8.130 8.175 7.830 7.850 207,202 -0.35(-4.27%)
May 19, 2023 8.320 8.360 8.160 8.200 94,220 -0.19(-2.26%)
May 18, 2023 8.350 8.440 8.260 8.390 57,903 -0.03(-0.36%)
May 17, 2023 7.910 8.450 7.865 8.420 64,017 +0.58(+7.40%)
May 16, 2023 7.850 7.870 7.640 7.840 160,112 -0.14(-1.75%)
May 15, 2023 7.660 8.040 7.660 7.980 72,899 +0.26(+3.37%)
May 12, 2023 7.760 7.840 7.590 7.720 100,806 -0.02(-0.26%)
May 11, 2023 7.890 7.940 7.640 7.740 190,420 -0.21(-2.64%)
May 10, 2023 8.170 8.277 7.790 7.950 152,842 -0.11(-1.36%)
May 09, 2023 8.370 8.386 8.020 8.060 71,462 -0.43(-5.06%)
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%)
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.