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

Unifi Inc (NY: UFI )

5.640 -0.210 (-3.59%)
Streaming Delayed Price Updated: 3:04 PM EDT, May 3, 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 -0.93(-10.95%)
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%)
May 01, 2023 8.870 8.880 8.380 8.430 94,568 -0.35(-3.99%)
Apr 28, 2023 8.630 8.883 8.630 8.780 98,082 +0.08(+0.92%)
Apr 27, 2023 8.570 8.740 8.360 8.700 143,680 +0.17(+1.99%)
Apr 26, 2023 8.520 8.790 8.350 8.530 177,521 -0.03(-0.35%)
Apr 25, 2023 7.450 8.815 7.450 8.560 472,065 +1.28(+17.58%)
Apr 24, 2023 7.440 7.505 7.140 7.280 286,673 -0.10(-1.36%)
Apr 21, 2023 7.810 7.870 7.310 7.380 220,918 -0.42(-5.38%)
Apr 20, 2023 7.870 7.930 7.720 7.800 74,288 -0.08(-1.02%)
Apr 19, 2023 7.870 7.930 7.650 7.880 88,706 +0.00(+0.00%)
Apr 18, 2023 7.830 8.020 7.810 7.880 151,218 +0.06(+0.77%)
Apr 17, 2023 7.680 7.865 7.680 7.820 107,153 +0.11(+1.43%)
Apr 14, 2023 7.940 8.020 7.530 7.710 122,154 -0.15(-1.91%)
Apr 13, 2023 7.720 7.980 7.520 7.860 105,012 +0.18(+2.34%)
Apr 12, 2023 7.940 8.100 7.670 7.680 121,921 -0.13(-1.66%)
Apr 11, 2023 7.650 7.890 7.640 7.810 137,352 +0.24(+3.17%)
Apr 10, 2023 7.410 7.625 7.410 7.570 95,171 +0.15(+2.02%)
Apr 06, 2023 7.570 7.700 7.390 7.420 68,824 -0.16(-2.11%)
Apr 05, 2023 7.760 7.790 7.445 7.580 110,217 -0.34(-4.29%)
Apr 04, 2023 8.220 8.240 7.765 7.920 74,333 -0.30(-3.65%)
Apr 03, 2023 8.180 8.410 8.100 8.220 109,146 +0.05(+0.61%)
Mar 31, 2023 8.000 8.170 7.925 8.170 129,184 +0.26(+3.29%)
Mar 30, 2023 7.810 8.060 7.780 7.910 123,640 +0.18(+2.33%)
Mar 29, 2023 7.860 7.860 7.520 7.730 82,656 +0.02(+0.26%)
Mar 28, 2023 7.340 7.830 7.340 7.710 109,311 +0.30(+4.05%)
Mar 27, 2023 7.380 7.555 7.070 7.410 176,596 +0.14(+1.93%)
Mar 24, 2023 7.580 7.600 7.200 7.270 134,292 -0.45(-5.83%)
Mar 23, 2023 7.240 7.910 7.180 7.720 311,141 +0.57(+7.97%)
Mar 22, 2023 7.920 7.959 7.143 7.150 277,645 -0.78(-9.84%)
Mar 21, 2023 8.390 8.460 7.860 7.930 157,155 -0.30(-3.65%)
Mar 20, 2023 8.260 8.330 8.140 8.230 96,356 +0.00(+0.00%)
Mar 17, 2023 8.450 8.510 8.123 8.230 312,103 -0.28(-3.29%)
Mar 16, 2023 8.110 8.550 8.110 8.510 165,926 +0.26(+3.15%)
Mar 15, 2023 8.050 8.280 8.000 8.250 162,244 +0.00(+0.00%)
Mar 14, 2023 8.010 8.340 7.950 8.250 268,723 +0.55(+7.14%)
Mar 13, 2023 8.080 8.100 7.680 7.700 181,619 -0.51(-6.21%)
Mar 10, 2023 9.200 9.250 8.080 8.210 293,169 -1.09(-11.72%)
Mar 09, 2023 9.930 9.930 9.250 9.300 105,468 -0.53(-5.39%)
Mar 08, 2023 10.17 10.20 9.600 9.830 124,171 -0.38(-3.72%)
Mar 07, 2023 9.960 10.28 9.730 10.21 99,643 +0.23(+2.30%)
Mar 06, 2023 10.49 10.49 9.960 9.980 252,871 -0.49(-4.68%)
Mar 03, 2023 10.48 10.52 10.28 10.47 119,538 +0.00(+0.00%)
Mar 02, 2023 10.21 10.53 10.21 10.47 92,115 +0.10(+0.96%)
Mar 01, 2023 10.32 10.39 10.13 10.37 115,148 +0.02(+0.19%)
Feb 28, 2023 10.38 10.50 10.27 10.35 68,551 -0.03(-0.29%)
Feb 27, 2023 10.43 10.48 10.25 10.38 80,703 +0.00(+0.00%)
Feb 24, 2023 10.29 10.43 10.18 10.38 102,389 -0.08(-0.76%)
Feb 23, 2023 10.17 10.54 10.17 10.46 82,687 +0.33(+3.26%)
Feb 22, 2023 10.14 10.31 9.940 10.13 71,674 +0.03(+0.30%)
Feb 21, 2023 10.11 10.32 9.940 10.10 149,179 -0.15(-1.46%)
Feb 17, 2023 10.09 10.36 9.900 10.25 94,551 +0.25(+2.50%)
Feb 16, 2023 10.14 10.16 9.920 10.00 97,669 -0.19(-1.86%)
Feb 15, 2023 9.610 10.36 9.610 10.19 103,939 +0.61(+6.37%)
Feb 14, 2023 9.400 9.620 9.180 9.580 55,684 +0.11(+1.16%)
Feb 13, 2023 9.030 9.490 8.900 9.470 63,450 +0.44(+4.87%)
Feb 10, 2023 8.960 9.130 8.875 9.030 105,517 -0.01(-0.11%)
Feb 09, 2023 9.430 9.470 8.985 9.040 82,015 -0.12(-1.31%)
Feb 08, 2023 8.950 9.200 8.870 9.160 77,352 +0.22(+2.46%)
Feb 07, 2023 8.840 8.960 8.560 8.940 79,441 +0.17(+1.94%)
Feb 06, 2023 9.360 9.410 8.690 8.770 115,948 -0.64(-6.80%)
Feb 03, 2023 9.650 9.850 9.350 9.410 161,759 -0.49(-4.95%)
Feb 02, 2023 9.500 10.07 8.840 9.900 223,341 +1.08(+12.24%)
Feb 01, 2023 8.560 9.000 8.560 8.820 120,614 +0.27(+3.16%)
Jan 31, 2023 8.170 8.560 8.170 8.550 55,341 +0.40(+4.91%)
Jan 30, 2023 8.200 8.320 8.075 8.150 89,316 -0.14(-1.69%)
Jan 27, 2023 8.350 8.355 8.210 8.290 60,466 -0.05(-0.60%)
Jan 26, 2023 8.370 8.370 8.080 8.340 78,095 +0.02(+0.24%)
Jan 25, 2023 8.050 8.350 7.950 8.320 71,239 +0.17(+2.09%)
Jan 24, 2023 8.129 8.339 8.129 8.150 72,264 +0.09(+1.12%)
Jan 23, 2023 8.030 8.220 7.985 8.060 117,276 +0.03(+0.37%)
Jan 20, 2023 7.980 8.200 7.920 8.030 183,745 +0.11(+1.39%)
Jan 19, 2023 7.680 8.000 7.310 7.920 267,618 -0.98(-11.01%)
Jan 18, 2023 8.860 9.160 8.710 8.900 106,159 +0.07(+0.79%)
Jan 17, 2023 9.250 9.410 8.755 8.830 178,175 -0.39(-4.23%)
Jan 13, 2023 9.360 9.365 9.040 9.220 70,277 -0.02(-0.22%)
Jan 12, 2023 9.070 9.390 8.910 9.240 103,221 +0.24(+2.67%)
Jan 11, 2023 8.920 9.140 8.915 9.000 93,757 +0.12(+1.35%)
Jan 10, 2023 8.730 8.895 8.630 8.880 84,323 +0.21(+2.42%)
Jan 09, 2023 8.870 8.980 8.560 8.670 95,464 -0.12(-1.37%)
Jan 06, 2023 8.580 8.870 8.570 8.790 75,604 +0.23(+2.69%)
Jan 05, 2023 8.670 8.670 8.495 8.560 71,654 -0.16(-1.83%)
Jan 04, 2023 8.770 8.980 8.620 8.720 97,133 +0.01(+0.11%)
Jan 03, 2023 8.710 9.020 8.580 8.710 100,238 +0.10(+1.16%)
Dec 30, 2022 8.420 8.760 8.420 8.610 135,941 +0.05(+0.58%)
Dec 29, 2022 8.010 8.600 7.930 8.560 180,494 +0.62(+7.81%)
Dec 28, 2022 7.890 8.090 7.810 7.940 126,691 +0.03(+0.38%)
Dec 27, 2022 7.890 7.920 7.735 7.910 131,142 +0.00(+0.00%)
Dec 23, 2022 7.820 7.920 7.670 7.910 102,651 +0.15(+1.93%)
Dec 22, 2022 7.810 7.810 7.615 7.760 105,496 -0.12(-1.52%)
Dec 21, 2022 7.940 8.085 7.790 7.880 118,870 +0.02(+0.25%)
Dec 20, 2022 7.560 8.000 7.560 7.860 144,722 +0.27(+3.56%)
Dec 19, 2022 7.780 7.875 7.510 7.590 126,619 -0.18(-2.32%)
Dec 16, 2022 7.370 7.885 7.370 7.770 329,629 +0.46(+6.29%)
Dec 15, 2022 7.500 7.550 7.240 7.310 144,787 -0.37(-4.82%)
Dec 14, 2022 8.000 8.065 7.562 7.680 119,317 -0.34(-4.24%)
Dec 13, 2022 8.330 8.400 7.940 8.020 143,210 -0.03(-0.37%)
Dec 12, 2022 8.190 8.190 7.940 8.050 101,586 -0.19(-2.31%)
Dec 09, 2022 8.040 8.380 8.000 8.240 79,231 +0.08(+0.98%)
Dec 08, 2022 8.350 8.470 8.150 8.160 48,846 -0.28(-3.32%)
Dec 07, 2022 8.480 8.648 8.420 8.440 58,898 -0.08(-0.94%)
Dec 06, 2022 8.760 8.860 8.420 8.520 172,578 -0.24(-2.74%)
Dec 05, 2022 8.680 8.875 8.630 8.760 85,904 +0.00(+0.00%)
Dec 02, 2022 8.610 8.760 8.590 8.760 71,594 -0.01(-0.11%)
Dec 01, 2022 8.830 9.020 8.591 8.770 80,172 +0.01(+0.11%)
Nov 30, 2022 8.650 8.860 8.510 8.760 91,308 +0.10(+1.15%)
Nov 29, 2022 8.950 9.014 8.520 8.660 104,710 -0.31(-3.46%)
Nov 28, 2022 9.290 9.480 8.950 8.970 156,477 -0.32(-3.44%)
Nov 25, 2022 9.200 9.330 9.170 9.290 74,486 +0.24(+2.65%)
Nov 23, 2022 8.820 9.200 8.730 9.050 73,822 +0.22(+2.49%)
Nov 22, 2022 8.590 8.950 8.430 8.830 255,490 +0.44(+5.24%)
Nov 21, 2022 8.250 8.650 8.200 8.390 334,446 +0.16(+1.94%)
Nov 18, 2022 8.330 8.390 8.020 8.230 119,380 +0.10(+1.23%)
Nov 17, 2022 8.060 8.238 7.850 8.130 206,024 -0.14(-1.69%)
Nov 16, 2022 8.210 8.320 8.040 8.270 116,203 -0.05(-0.60%)
Nov 15, 2022 8.000 8.530 8.000 8.320 188,241 +0.32(+4.00%)
Nov 14, 2022 8.190 8.275 7.960 8.000 118,326 -0.36(-4.31%)
Nov 11, 2022 7.800 8.590 7.640 8.360 259,399 +1.23(+17.25%)
Nov 10, 2022 7.030 7.380 7.030 7.130 263,455 +0.27(+3.94%)
Nov 09, 2022 7.040 7.090 6.520 6.860 402,739 -0.27(-3.79%)
Nov 08, 2022 6.930 7.410 6.925 7.130 354,920 +0.32(+4.70%)
Nov 07, 2022 7.040 7.170 6.447 6.810 468,681 -0.32(-4.49%)
Nov 04, 2022 8.490 8.500 6.330 7.130 764,968 -2.28(-24.23%)
Nov 03, 2022 9.340 9.520 9.040 9.410 249,806 +0.02(+0.21%)
Nov 02, 2022 9.100 9.810 9.100 9.390 396,177 +0.40(+4.45%)
Nov 01, 2022 9.260 9.490 8.930 8.990 3,051,764 -0.13(-1.43%)
Oct 31, 2022 8.840 9.120 8.620 9.120 415,021 +0.15(+1.67%)
Oct 28, 2022 8.300 8.970 7.960 8.970 1,158,486 -0.35(-3.76%)
Oct 27, 2022 9.370 9.505 9.096 9.320 113,229 -0.02(-0.21%)
Oct 26, 2022 9.750 9.894 9.330 9.340 66,329 -0.29(-3.01%)
Oct 25, 2022 9.370 9.880 9.240 9.630 87,447 +0.28(+2.99%)
Oct 24, 2022 9.460 9.460 9.130 9.350 85,856 +0.00(+0.00%)
Oct 21, 2022 9.360 9.440 9.190 9.350 45,985 +0.06(+0.65%)
Oct 20, 2022 9.220 9.515 9.150 9.290 64,168 +0.00(+0.00%)
Oct 19, 2022 9.370 9.480 9.060 9.290 63,958 -0.09(-0.96%)
Oct 18, 2022 9.730 9.800 9.335 9.380 56,970 -0.16(-1.68%)
Oct 17, 2022 9.450 9.740 9.380 9.540 73,143 +0.22(+2.36%)
Oct 14, 2022 9.570 9.658 9.200 9.320 43,956 -0.23(-2.41%)
Oct 13, 2022 9.190 9.560 9.110 9.550 89,384 +0.24(+2.58%)
Oct 12, 2022 9.390 9.415 9.200 9.310 62,577 -0.03(-0.32%)
Oct 11, 2022 9.350 9.530 9.230 9.340 66,688 -0.11(-1.16%)
Oct 10, 2022 9.200 9.485 9.090 9.450 157,537 +0.31(+3.39%)
Oct 07, 2022 9.520 9.520 9.116 9.140 91,061 -0.50(-5.19%)
Oct 06, 2022 9.550 9.800 9.550 9.640 111,582 +0.06(+0.63%)
Oct 05, 2022 9.640 9.710 9.380 9.580 106,726 -0.19(-1.94%)
Oct 04, 2022 9.750 10.05 9.720 9.770 114,293 +0.18(+1.88%)
Oct 03, 2022 9.630 9.790 9.430 9.590 90,041 +0.08(+0.84%)
Sep 30, 2022 9.580 9.910 9.490 9.510 142,592 -0.16(-1.65%)
Sep 29, 2022 9.470 9.800 9.390 9.670 104,185 +0.03(+0.31%)
Sep 28, 2022 9.460 9.775 9.390 9.640 121,496 +0.25(+2.66%)
Sep 27, 2022 9.320 9.540 9.180 9.390 125,518 +0.10(+1.08%)
Sep 26, 2022 9.970 10.01 9.250 9.290 177,318 -0.70(-7.01%)
Sep 23, 2022 10.01 10.14 9.860 9.990 116,397 -0.28(-2.73%)
Sep 22, 2022 10.57 10.57 10.01 10.27 204,040 -0.29(-2.75%)
Sep 21, 2022 10.77 10.84 10.53 10.56 151,448 -0.11(-1.03%)
Sep 20, 2022 10.72 10.84 10.56 10.67 92,713 -0.18(-1.66%)
Sep 19, 2022 10.84 11.08 10.73 10.85 107,437 +0.01(+0.09%)
Sep 16, 2022 10.71 10.90 10.58 10.84 342,031 +0.02(+0.18%)
Sep 15, 2022 10.84 11.11 10.78 10.82 129,131 -0.06(-0.55%)
Sep 14, 2022 10.77 10.97 10.58 10.88 113,841 +0.16(+1.49%)
Sep 13, 2022 10.91 11.04 10.53 10.72 118,685 -0.48(-4.29%)
Sep 12, 2022 11.25 11.39 11.08 11.20 102,462 +0.15(+1.36%)
Sep 09, 2022 11.07 11.35 10.99 11.05 67,660 +0.05(+0.45%)
Sep 08, 2022 10.98 11.12 10.68 11.00 76,000 -0.04(-0.36%)
Sep 07, 2022 10.70 11.04 10.70 11.04 164,383 +0.24(+2.22%)
Sep 06, 2022 11.25 11.40 10.54 10.80 230,393 -0.51(-4.51%)
Sep 02, 2022 11.43 11.75 11.27 11.31 81,578 +0.06(+0.53%)
Sep 01, 2022 11.26 11.63 11.22 11.25 105,179 -0.11(-0.97%)
Aug 31, 2022 11.63 11.63 11.24 11.36 105,645 -0.23(-1.98%)
Aug 30, 2022 11.93 12.14 11.56 11.59 64,864 -0.26(-2.19%)
Aug 29, 2022 12.12 12.22 11.84 11.85 67,485 -0.32(-2.63%)
Aug 26, 2022 12.74 12.77 12.13 12.17 86,190 -0.70(-5.44%)
Aug 25, 2022 12.70 13.20 12.70 12.87 81,397 +0.06(+0.47%)
Aug 24, 2022 12.81 13.00 12.56 12.81 54,264 +0.13(+1.03%)
Aug 23, 2022 12.70 13.08 12.57 12.68 51,993 +0.04(+0.32%)
Aug 22, 2022 13.14 13.14 12.61 12.64 140,179 -0.70(-5.25%)
Aug 19, 2022 13.03 13.48 13.03 13.34 85,991 +0.15(+1.14%)
Aug 18, 2022 12.98 13.27 12.98 13.19 46,379 +0.03(+0.23%)
Aug 17, 2022 12.95 13.30 12.95 13.16 55,060 +0.04(+0.30%)
Aug 16, 2022 13.06 13.49 13.05 13.12 79,013 +0.03(+0.23%)
Aug 15, 2022 12.95 13.80 12.95 13.09 109,127 -0.06(-0.46%)
Aug 12, 2022 13.05 13.67 12.73 13.15 145,322 +0.31(+2.41%)
Aug 11, 2022 12.55 13.73 12.50 12.84 208,159 -1.78(-12.18%)
Aug 10, 2022 14.14 14.79 13.97 14.62 56,825 +0.54(+3.84%)
Aug 09, 2022 14.14 14.27 13.85 14.08 44,584 -0.22(-1.54%)
Aug 08, 2022 13.97 14.40 13.97 14.30 47,442 +0.31(+2.22%)
Aug 05, 2022 13.92 14.15 13.82 13.99 24,089 -0.07(-0.50%)
Aug 04, 2022 13.86 14.16 13.69 14.06 39,264 +0.02(+0.14%)
Aug 03, 2022 13.90 14.14 13.68 14.04 28,765 +0.37(+2.71%)
Aug 02, 2022 14.12 14.12 13.59 13.67 38,195 -0.34(-2.43%)
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.