Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 44.60 45.64 42.48 45.21 55,600 +0.62(+1.39%)
May 28, 2020 44.99 45.85 44.59 44.59 56,456 -0.06(-0.13%)
May 27, 2020 44.54 44.95 42.73 44.65 34,359 +0.71(+1.62%)
May 26, 2020 44.44 44.44 43.02 43.94 23,511 +0.27(+0.62%)
May 22, 2020 43.10 43.70 42.69 43.67 12,000 +0.89(+2.08%)
May 21, 2020 42.10 43.38 42.00 42.78 18,394 +0.49(+1.16%)
May 20, 2020 42.47 43.05 41.58 42.29 26,317 +0.73(+1.76%)
May 19, 2020 43.79 43.95 41.56 41.56 41,977 -2.28(-5.20%)
May 18, 2020 42.17 43.84 41.17 43.84 35,860 +2.63(+6.38%)
May 15, 2020 42.43 43.40 40.13 41.21 31,000 -1.34(-3.15%)
May 14, 2020 42.37 43.36 41.58 42.55 32,149 -0.71(-1.64%)
May 13, 2020 43.07 44.33 41.66 43.26 68,091 -0.16(-0.37%)
May 12, 2020 45.31 45.45 43.18 43.42 38,282 -1.62(-3.60%)
May 11, 2020 44.70 45.84 43.62 45.04 28,340 +0.17(+0.38%)
May 08, 2020 44.14 45.41 42.24 44.87 44,200 +1.26(+2.89%)
May 07, 2020 43.30 43.84 41.95 43.61 31,386 +1.20(+2.83%)
May 06, 2020 42.83 43.59 41.15 42.41 51,806 -0.49(-1.14%)
May 05, 2020 42.28 44.04 41.40 42.90 26,426 +1.02(+2.44%)
May 04, 2020 42.30 42.89 40.51 41.88 31,277 -0.50(-1.18%)
May 01, 2020 42.75 43.00 40.48 42.38 30,600 -0.62(-1.44%)
Apr 30, 2020 43.71 43.78 42.75 43.00 20,838 -1.56(-3.50%)
Apr 29, 2020 43.56 45.00 41.96 44.56 44,952 +2.05(+4.82%)
Apr 28, 2020 42.43 43.74 40.59 42.51 31,462 +0.98(+2.36%)
Apr 27, 2020 43.92 44.30 40.48 41.53 67,350 -1.99(-4.57%)
Apr 24, 2020 40.76 44.00 40.40 43.52 31,400 +2.93(+7.22%)
Apr 23, 2020 40.82 41.83 40.19 40.59 27,539 -0.41(-1.00%)
Apr 22, 2020 41.78 41.78 40.47 41.00 23,530 -0.20(-0.49%)
Apr 21, 2020 41.05 42.10 40.76 41.20 25,127 -0.80(-1.90%)
Apr 20, 2020 40.99 42.68 40.22 42.00 40,482 +0.90(+2.19%)
Apr 17, 2020 41.66 43.03 40.54 41.10 43,500 +0.45(+1.11%)
Apr 16, 2020 41.95 42.20 39.27 40.65 39,353 -1.02(-2.45%)
Apr 15, 2020 40.38 41.70 39.86 41.67 40,603 -0.29(-0.69%)
Apr 14, 2020 41.48 42.49 39.25 41.96 48,069 +1.24(+3.05%)
Apr 13, 2020 40.23 42.11 39.40 40.72 43,025 +0.03(+0.07%)
Apr 09, 2020 41.24 41.74 39.40 40.69 32,400 +0.37(+0.92%)
Apr 08, 2020 39.61 41.20 39.26 40.32 34,161 +1.32(+3.38%)
Apr 07, 2020 39.40 39.84 37.28 39.00 58,434 +0.78(+2.04%)
Apr 06, 2020 36.56 38.31 35.90 38.22 37,010 +2.86(+8.09%)
Apr 03, 2020 36.00 36.00 34.06 35.36 30,900 -0.62(-1.72%)
Apr 02, 2020 35.01 38.33 34.06 35.98 44,698 +0.92(+2.62%)
Apr 01, 2020 37.00 37.90 35.04 35.06 71,624 -3.03(-7.95%)
Mar 31, 2020 36.80 38.50 35.84 38.09 73,401 +1.21(+3.28%)
Mar 30, 2020 37.45 37.78 35.83 36.88 47,021 -0.73(-1.94%)
Mar 27, 2020 38.20 39.85 36.95 37.61 34,800 -1.72(-4.37%)
Mar 26, 2020 38.00 39.36 36.77 39.33 60,569 +1.17(+3.07%)
Mar 25, 2020 38.98 39.25 37.32 38.16 53,757 -0.28(-0.73%)
Mar 24, 2020 35.92 38.44 35.00 38.44 39,029 +3.91(+11.32%)
Mar 23, 2020 34.84 36.44 33.03 34.53 31,099 -0.49(-1.40%)
Mar 20, 2020 35.53 36.68 33.60 35.02 47,500 -0.78(-2.18%)
Mar 19, 2020 30.80 36.59 30.80 35.80 106,143 +4.57(+14.63%)
Mar 18, 2020 36.88 36.95 30.96 31.23 48,852 -6.24(-16.65%)
Mar 17, 2020 35.15 37.86 35.15 37.47 53,923 +1.92(+5.40%)
Mar 16, 2020 37.23 39.00 34.56 35.55 75,262 -4.35(-10.90%)
Mar 13, 2020 40.55 42.27 38.84 39.90 75,200 -0.33(-0.82%)
Mar 12, 2020 41.88 45.00 40.00 40.23 58,638 -3.63(-8.28%)
Mar 11, 2020 45.67 46.22 43.00 43.86 45,007 -2.62(-5.64%)
Mar 10, 2020 48.78 48.78 44.40 46.48 87,477 -0.93(-1.96%)
Mar 09, 2020 49.63 50.13 47.02 47.41 46,909 -3.49(-6.86%)
Mar 06, 2020 50.01 51.05 49.29 50.90 30,900 -0.11(-0.22%)
Mar 05, 2020 52.00 52.59 51.00 51.01 28,780 -0.69(-1.33%)
Mar 04, 2020 50.45 52.05 49.67 51.70 49,775 +2.19(+4.42%)
Mar 03, 2020 49.99 52.29 48.05 49.51 30,347 -0.48(-0.96%)
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.