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

Unifi Inc (NY: UFI )

5.800 -0.020 (-0.34%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2020 10.44 10.54 9.880 10.35 112,666 -0.34(-3.18%)
Apr 29, 2020 10.48 10.90 10.39 10.69 415,249 +0.63(+6.26%)
Apr 28, 2020 10.36 10.46 9.930 10.06 272,854 +0.08(+0.80%)
Apr 27, 2020 9.640 10.31 9.640 9.980 104,652 +0.36(+3.74%)
Apr 24, 2020 9.640 10.05 9.450 9.620 63,100 -0.13(-1.33%)
Apr 23, 2020 9.480 10.15 9.480 9.750 81,827 +0.30(+3.17%)
Apr 22, 2020 9.380 9.920 9.229 9.450 102,351 +0.11(+1.18%)
Apr 21, 2020 9.160 9.420 8.690 9.340 72,211 -0.16(-1.68%)
Apr 20, 2020 9.990 10.14 9.380 9.500 55,445 -0.73(-7.14%)
Apr 17, 2020 9.780 10.72 9.780 10.23 143,500 +0.91(+9.76%)
Apr 16, 2020 9.710 9.790 9.050 9.320 129,310 -0.46(-4.70%)
Apr 15, 2020 9.810 10.12 9.530 9.780 72,997 -0.51(-4.96%)
Apr 14, 2020 10.47 10.95 10.19 10.29 138,617 +0.01(+0.10%)
Apr 13, 2020 10.28 10.39 10.00 10.28 251,057 -0.19(-1.81%)
Apr 09, 2020 9.900 11.00 9.900 10.47 181,800 +0.93(+9.75%)
Apr 08, 2020 9.310 9.925 9.290 9.540 179,652 +0.50(+5.53%)
Apr 07, 2020 9.270 9.820 9.000 9.040 147,598 +0.21(+2.38%)
Apr 06, 2020 8.920 9.290 8.658 8.830 124,424 +0.32(+3.76%)
Apr 03, 2020 9.280 9.450 8.370 8.510 98,800 -1.01(-10.61%)
Apr 02, 2020 9.350 10.39 9.110 9.520 110,922 +0.02(+0.21%)
Apr 01, 2020 11.00 11.12 9.270 9.500 104,428 -2.05(-17.75%)
Mar 31, 2020 11.75 11.89 11.17 11.55 140,065 -0.25(-2.12%)
Mar 30, 2020 11.33 11.90 11.01 11.80 69,332 +0.51(+4.52%)
Mar 27, 2020 11.11 11.37 10.48 11.29 71,800 -0.36(-3.09%)
Mar 26, 2020 10.73 12.39 10.56 11.65 80,401 +1.06(+10.01%)
Mar 25, 2020 9.320 10.79 9.230 10.59 149,682 +1.34(+14.49%)
Mar 24, 2020 9.500 9.910 8.920 9.250 262,113 +0.43(+4.88%)
Mar 23, 2020 8.010 9.190 8.010 8.820 231,494 +0.84(+10.53%)
Mar 20, 2020 11.63 12.04 7.480 7.980 574,300 -3.59(-31.03%)
Mar 19, 2020 12.34 12.41 10.49 11.57 109,434 -0.87(-6.99%)
Mar 18, 2020 13.52 13.92 12.03 12.44 136,873 -0.99(-7.37%)
Mar 17, 2020 12.03 13.63 11.30 13.43 122,349 +1.64(+13.91%)
Mar 16, 2020 14.57 14.73 11.73 11.79 96,868 -3.66(-23.69%)
Mar 13, 2020 14.84 15.46 14.18 15.45 122,900 +1.33(+9.42%)
Mar 12, 2020 15.32 15.59 13.90 14.12 97,657 -1.66(-10.52%)
Mar 11, 2020 16.40 16.66 15.46 15.78 102,671 -1.17(-6.90%)
Mar 10, 2020 18.07 18.10 16.46 16.95 93,592 -0.85(-4.78%)
Mar 09, 2020 19.48 19.48 17.71 17.80 109,479 -1.27(-6.66%)
Mar 06, 2020 18.91 19.32 18.45 19.07 123,200 -0.43(-2.21%)
Mar 05, 2020 20.36 20.36 19.34 19.50 92,915 -1.26(-6.07%)
Mar 04, 2020 20.92 21.06 20.41 20.76 57,517 +0.04(+0.19%)
Mar 03, 2020 21.31 21.39 20.40 20.72 73,314 -0.51(-2.40%)
Mar 02, 2020 21.52 21.52 20.62 21.23 75,985 -0.14(-0.66%)
Feb 28, 2020 20.85 21.56 20.81 21.37 102,700 -0.01(-0.05%)
Feb 27, 2020 21.24 21.92 20.82 21.38 85,286 -0.46(-2.11%)
Feb 26, 2020 21.84 22.31 21.48 21.84 77,666 -0.02(-0.09%)
Feb 25, 2020 23.19 23.19 21.77 21.86 92,249 -1.26(-5.45%)
Feb 24, 2020 23.12 23.50 22.91 23.12 69,096 -0.64(-2.69%)
Feb 21, 2020 24.65 24.65 23.70 23.76 57,800 -0.87(-3.53%)
Feb 20, 2020 24.24 25.11 24.24 24.63 67,631 +0.30(+1.23%)
Feb 19, 2020 24.02 24.61 23.77 24.33 61,038 +0.35(+1.46%)
Feb 18, 2020 24.35 24.49 23.77 23.98 64,313 -0.26(-1.07%)
Feb 14, 2020 24.36 25.37 24.01 24.24 127,500 -0.02(-0.08%)
Feb 13, 2020 23.58 24.39 23.25 24.26 105,153 +0.89(+3.81%)
Feb 12, 2020 23.45 24.05 23.25 23.37 80,357 -0.01(-0.04%)
Feb 11, 2020 23.05 23.58 22.65 23.38 78,990 +0.54(+2.36%)
Feb 10, 2020 22.90 23.09 22.71 22.84 86,040 -0.17(-0.74%)
Feb 07, 2020 22.76 23.36 22.41 23.01 115,900 +0.61(+2.72%)
Feb 06, 2020 22.84 22.99 22.35 22.40 88,677 -0.33(-1.45%)
Feb 05, 2020 22.00 22.96 21.85 22.73 167,458 +1.08(+4.99%)
Feb 04, 2020 22.14 22.30 21.62 21.65 107,017 -0.17(-0.78%)
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.