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 )

251.72 -0.67 (-0.27%)
Streaming Delayed Price Updated: 10:40 AM EDT, May 23, 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, 2007 5.450 5.580 5.450 5.570 37,919 +0.12(+2.20%)
May 30, 2007 5.590 5.610 5.430 5.450 47,884 -0.25(-4.39%)
May 29, 2007 5.700 5.720 5.480 5.700 66,286 -0.05(-0.87%)
May 25, 2007 5.680 5.760 5.680 5.750 15,368 +0.03(+0.52%)
May 24, 2007 5.580 5.820 5.580 5.720 58,835 -0.10(-1.76%)
May 23, 2007 5.750 5.880 5.630 5.822 41,701 +0.09(+1.61%)
May 22, 2007 5.660 5.810 5.585 5.730 45,516 +0.07(+1.24%)
May 21, 2007 5.550 5.750 5.520 5.660 87,024 -0.09(-1.57%)
May 18, 2007 5.900 5.980 5.630 5.750 101,841 -0.09(-1.54%)
May 17, 2007 6.200 6.200 5.750 5.840 48,518 -0.24(-3.95%)
May 16, 2007 5.850 6.100 5.850 6.080 80,810 +0.21(+3.58%)
May 15, 2007 6.300 6.350 5.840 5.870 138,145 -0.53(-8.28%)
May 14, 2007 6.190 6.400 6.020 6.400 186,083 +0.41(+6.84%)
May 11, 2007 5.950 6.190 5.900 5.990 153,647 +0.09(+1.53%)
May 10, 2007 5.750 6.020 5.720 5.900 170,325 +0.15(+2.61%)
May 09, 2007 5.640 5.870 5.450 5.750 132,155 +0.15(+2.68%)
May 08, 2007 5.400 5.800 5.100 5.600 435,141 -0.80(-12.50%)
May 07, 2007 5.840 6.430 5.790 6.400 427,881 +0.69(+12.08%)
May 04, 2007 5.850 5.850 5.610 5.710 104,698 -0.03(-0.45%)
May 03, 2007 5.680 6.130 5.510 5.736 298,028 +0.08(+1.34%)
May 02, 2007 5.260 5.730 5.170 5.660 244,373 +0.38(+7.20%)
May 01, 2007 5.225 5.300 5.120 5.280 62,703 +0.06(+1.15%)
Apr 30, 2007 5.380 5.420 5.220 5.220 189,617 +0.02(+0.38%)
Apr 27, 2007 5.090 5.650 5.072 5.200 457,625 +0.12(+2.36%)
Apr 26, 2007 5.050 5.110 5.050 5.080 8,241 +0.03(+0.59%)
Apr 25, 2007 5.020 5.050 5.020 5.050 29,655 +0.03(+0.60%)
Apr 24, 2007 5.020 5.020 5.010 5.020 13,600 +0.00(+0.00%)
Apr 23, 2007 4.970 5.040 4.960 5.020 28,984 +0.00(+0.00%)
Apr 20, 2007 5.000 5.020 4.980 5.020 3,600 +0.02(+0.40%)
Apr 19, 2007 4.960 5.010 4.960 5.000 10,174 +0.00(+0.00%)
Apr 18, 2007 5.010 5.010 4.970 5.000 34,825 +0.01(+0.20%)
Apr 17, 2007 4.990 5.100 4.960 4.990 20,180 +0.04(+0.81%)
Apr 16, 2007 4.900 5.000 4.890 4.950 36,900 +0.10(+2.06%)
Apr 13, 2007 4.850 4.860 4.810 4.850 24,300 +0.00(+0.00%)
Apr 12, 2007 4.850 4.850 4.770 4.850 44,180 +0.00(+0.00%)
Apr 11, 2007 4.900 4.900 4.850 4.850 52,745 -0.03(-0.61%)
Apr 10, 2007 4.800 5.040 4.790 4.880 51,844 +0.09(+1.88%)
Apr 09, 2007 4.720 4.850 4.640 4.790 12,260 +0.05(+1.03%)
Apr 05, 2007 4.780 4.790 4.650 4.741 9,282 +0.00(+0.09%)
Apr 04, 2007 4.740 4.830 4.720 4.737 2,325 +0.03(+0.57%)
Apr 03, 2007 4.560 4.710 4.560 4.710 5,808 +0.14(+3.06%)
Apr 02, 2007 4.750 4.750 4.560 4.570 8,740 -0.11(-2.35%)
Mar 30, 2007 4.560 4.680 4.560 4.680 12,353 +0.16(+3.54%)
Mar 29, 2007 4.630 4.630 4.520 4.520 29,022 -0.08(-1.74%)
Mar 28, 2007 4.650 4.670 4.600 4.600 21,471 -0.03(-0.65%)
Mar 27, 2007 4.800 4.800 4.630 4.630 86,299 -0.16(-3.34%)
Mar 26, 2007 4.850 4.850 4.650 4.790 9,186 -0.04(-0.83%)
Mar 23, 2007 4.820 4.850 4.750 4.830 10,435 +0.04(+0.84%)
Mar 22, 2007 4.780 4.810 4.690 4.790 15,415 +0.00(+0.00%)
Mar 21, 2007 4.880 4.880 4.680 4.790 4,890 +0.03(+0.63%)
Mar 20, 2007 4.790 4.880 4.700 4.760 11,718 -0.01(-0.21%)
Mar 19, 2007 4.770 4.800 4.770 4.770 5,100 +0.00(+0.00%)
Mar 16, 2007 4.800 4.800 4.770 4.770 5,800 -0.03(-0.63%)
Mar 15, 2007 4.750 4.800 4.750 4.800 7,023 +0.09(+1.91%)
Mar 14, 2007 4.850 4.850 4.674 4.710 28,825 -0.14(-2.89%)
Mar 13, 2007 4.890 4.900 4.780 4.850 16,270 -0.04(-0.82%)
Mar 12, 2007 4.800 4.890 4.780 4.890 15,788 +0.05(+1.03%)
Mar 09, 2007 4.850 4.871 4.790 4.840 32,226 +0.02(+0.41%)
Mar 08, 2007 4.900 4.950 4.800 4.820 81,049 -0.07(-1.43%)
Mar 07, 2007 5.350 5.500 4.771 4.890 229,254 +0.34(+7.47%)
Mar 06, 2007 4.540 4.660 4.500 4.550 43,592 +0.00(+0.00%)
Mar 05, 2007 4.740 4.740 4.550 4.550 5,337 -0.04(-0.87%)
Mar 02, 2007 4.680 4.710 4.590 4.590 5,200 -0.05(-1.08%)
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.