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 )

259.75 -1.67 (-0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2005 3.210 3.260 3.100 3.160 8,646 -0.12(-3.66%)
May 27, 2005 3.280 3.310 3.170 3.280 12,875 -0.02(-0.61%)
May 26, 2005 3.210 3.400 3.210 3.300 15,100 +0.05(+1.54%)
May 25, 2005 3.210 3.341 3.170 3.250 34,663 -0.01(-0.31%)
May 24, 2005 3.380 3.380 3.210 3.260 10,600 +0.09(+2.84%)
May 23, 2005 3.260 3.400 3.150 3.170 25,416 -0.24(-7.04%)
May 20, 2005 3.240 3.410 3.150 3.410 16,895 +0.01(+0.29%)
May 19, 2005 3.300 3.470 3.300 3.400 15,900 +0.10(+3.03%)
May 18, 2005 3.310 3.320 3.190 3.300 20,600 -0.02(-0.60%)
May 17, 2005 3.251 3.320 3.200 3.320 20,100 +0.01(+0.33%)
May 16, 2005 3.310 3.320 3.050 3.309 77,070 -0.01(-0.33%)
May 13, 2005 3.400 3.430 3.300 3.320 17,589 -0.05(-1.48%)
May 12, 2005 3.500 3.580 3.360 3.370 37,761 -0.13(-3.71%)
May 11, 2005 3.840 3.890 3.300 3.500 149,213 -0.39(-10.03%)
May 10, 2005 4.140 4.140 3.850 3.890 42,302 -0.16(-3.95%)
May 09, 2005 4.350 4.350 4.000 4.050 10,905 -0.15(-3.57%)
May 06, 2005 3.940 4.210 3.940 4.200 11,535 -0.03(-0.71%)
May 05, 2005 4.370 4.439 4.040 4.230 40,735 -0.14(-3.20%)
May 04, 2005 4.210 4.450 4.210 4.370 31,386 +0.14(+3.33%)
May 03, 2005 4.180 4.250 3.960 4.229 68,421 +0.13(+3.15%)
May 02, 2005 3.870 4.100 3.819 4.100 26,711 +0.08(+1.99%)
Apr 29, 2005 4.120 4.239 3.900 4.020 37,048 -0.18(-4.26%)
Apr 28, 2005 4.140 4.199 4.030 4.199 18,266 +0.03(+0.72%)
Apr 27, 2005 4.050 4.169 4.000 4.169 18,589 +0.06(+1.46%)
Apr 26, 2005 4.200 4.200 4.020 4.109 8,524 -0.02(-0.51%)
Apr 25, 2005 3.890 4.190 3.700 4.130 86,265 +0.18(+4.56%)
Apr 22, 2005 4.319 4.319 3.950 3.950 38,855 -0.25(-5.93%)
Apr 21, 2005 4.088 4.290 3.950 4.199 52,369 +0.21(+5.26%)
Apr 20, 2005 4.130 4.279 3.910 3.989 43,449 -0.14(-3.41%)
Apr 19, 2005 4.510 4.510 4.050 4.130 61,790 -0.16(-3.73%)
Apr 18, 2005 3.860 4.450 3.850 4.290 125,112 +0.39(+10.00%)
Apr 15, 2005 4.140 4.190 3.860 3.900 45,784 -0.30(-7.14%)
Apr 14, 2005 4.540 4.610 4.200 4.200 50,940 -0.32(-7.06%)
Apr 13, 2005 4.240 4.620 4.202 4.519 84,357 +0.27(+6.33%)
Apr 12, 2005 4.430 4.480 4.150 4.250 99,627 -0.20(-4.47%)
Apr 11, 2005 5.270 5.270 4.330 4.449 121,923 -0.21(-4.53%)
Apr 08, 2005 4.930 5.090 4.590 4.660 114,691 -0.25(-5.09%)
Apr 07, 2005 5.400 5.884 4.840 4.910 548,996 -0.41(-7.71%)
Apr 06, 2005 4.530 5.500 4.330 5.320 393,660 +0.69(+14.90%)
Apr 05, 2005 4.650 4.920 4.530 4.630 62,637 -0.23(-4.73%)
Apr 04, 2005 4.920 5.200 4.740 4.860 89,641 +0.04(+0.83%)
Apr 01, 2005 4.970 5.200 4.670 4.820 254,570 -0.15(-3.02%)
Mar 31, 2005 5.450 5.490 4.900 4.970 113,326 -0.48(-8.81%)
Mar 30, 2005 5.550 5.770 5.040 5.450 150,284 -0.04(-0.73%)
Mar 29, 2005 5.940 6.380 5.300 5.490 398,249 -0.49(-8.19%)
Mar 28, 2005 5.490 6.390 5.310 5.980 716,743 +0.68(+12.83%)
Mar 24, 2005 5.420 5.710 4.840 5.300 245,144 +0.29(+5.79%)
Mar 23, 2005 5.710 6.250 5.000 5.010 520,234 -0.94(-15.80%)
Mar 22, 2005 4.500 6.100 4.250 5.950 924,988 +1.38(+30.20%)
Mar 21, 2005 5.440 5.440 4.370 4.570 247,474 -0.73(-13.77%)
Mar 18, 2005 4.000 5.729 3.920 5.300 608,264 +1.50(+39.47%)
Mar 17, 2005 3.730 3.800 3.730 3.800 2,000 +0.20(+5.56%)
Mar 16, 2005 3.650 3.650 3.600 3.600 7,050 -0.14(-3.74%)
Mar 15, 2005 3.740 3.740 3.740 3.740 0 +0.00(+0.00%)
Mar 14, 2005 3.740 3.740 3.740 3.740 100 +0.00(+0.00%)
Mar 11, 2005 3.740 3.740 3.740 3.740 100 +0.11(+3.03%)
Mar 10, 2005 3.620 3.900 3.620 3.630 5,262 +0.03(+0.83%)
Mar 09, 2005 3.610 3.610 3.600 3.600 2,100 -0.07(-1.91%)
Mar 08, 2005 3.600 3.950 3.600 3.670 22,182 +0.07(+1.94%)
Mar 07, 2005 3.690 3.690 3.600 3.600 1,764 -0.01(-0.30%)
Mar 04, 2005 3.680 3.690 3.611 3.611 1,000 +0.00(+0.03%)
Mar 03, 2005 3.610 3.610 3.610 3.610 0 +0.00(+0.00%)
Mar 02, 2005 3.640 3.640 3.610 3.610 2,000 -0.07(-1.90%)
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.