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 )

243.81 -8.58 (-3.40%)
Streaming Delayed Price Updated: 2:23 PM 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 28, 2010 8.850 8.950 8.810 8.830 34,491 -0.02(-0.23%)
May 27, 2010 8.770 8.990 8.650 8.850 22,010 +0.28(+3.27%)
May 26, 2010 8.660 8.810 8.540 8.570 16,557 -0.04(-0.46%)
May 25, 2010 8.610 8.740 8.550 8.610 30,622 -0.21(-2.38%)
May 24, 2010 8.880 9.060 8.760 8.820 32,009 -0.07(-0.79%)
May 21, 2010 8.810 9.130 8.630 8.890 45,189 +0.06(+0.68%)
May 20, 2010 8.780 9.070 8.710 8.830 64,291 -0.49(-5.26%)
May 19, 2010 9.400 9.400 9.120 9.320 39,458 -0.16(-1.69%)
May 18, 2010 9.410 9.560 9.361 9.480 32,821 +0.12(+1.28%)
May 17, 2010 9.430 9.530 9.160 9.360 34,047 -0.07(-0.74%)
May 14, 2010 9.240 9.600 9.050 9.430 56,423 +0.12(+1.29%)
May 13, 2010 9.250 9.400 9.132 9.310 62,775 +0.11(+1.20%)
May 12, 2010 9.230 9.300 9.100 9.200 37,287 +0.15(+1.66%)
May 11, 2010 8.960 9.110 8.910 9.050 22,834 -0.02(-0.22%)
May 10, 2010 9.000 9.160 8.910 9.070 78,277 +0.27(+3.07%)
May 07, 2010 8.850 9.160 8.710 8.800 126,843 -0.01(-0.11%)
May 06, 2010 8.860 9.120 8.500 8.810 119,241 -0.05(-0.56%)
May 05, 2010 8.870 10.00 8.260 8.860 345,084 -1.67(-15.86%)
May 04, 2010 10.82 10.90 10.47 10.53 56,167 -0.56(-5.05%)
May 03, 2010 10.55 11.18 10.45 11.09 91,305 +0.59(+5.62%)
Apr 30, 2010 10.61 10.65 10.36 10.50 86,859 -0.18(-1.69%)
Apr 29, 2010 10.41 10.70 10.41 10.68 19,225 +0.28(+2.69%)
Apr 28, 2010 10.57 10.57 10.32 10.40 33,127 -0.10(-0.95%)
Apr 27, 2010 11.25 11.25 10.30 10.50 141,464 -0.65(-5.83%)
Apr 26, 2010 10.96 11.59 10.94 11.15 215,483 +0.33(+3.05%)
Apr 23, 2010 10.67 10.97 10.48 10.82 66,251 +0.16(+1.50%)
Apr 22, 2010 10.46 10.75 10.21 10.66 58,485 +0.28(+2.70%)
Apr 21, 2010 10.28 10.42 10.15 10.38 25,700 +0.10(+0.97%)
Apr 20, 2010 10.04 10.31 10.03 10.28 39,079 +0.20(+1.98%)
Apr 19, 2010 10.00 10.21 9.900 10.08 44,769 -0.06(-0.59%)
Apr 16, 2010 10.15 10.30 9.880 10.14 115,869 -0.06(-0.59%)
Apr 15, 2010 10.30 10.57 10.20 10.20 92,242 -0.17(-1.64%)
Apr 14, 2010 10.26 10.38 10.16 10.37 41,538 +0.10(+0.97%)
Apr 13, 2010 10.25 10.32 10.15 10.27 40,415 +0.07(+0.69%)
Apr 12, 2010 10.21 10.44 10.15 10.20 73,268 -0.07(-0.68%)
Apr 09, 2010 10.23 10.37 10.19 10.27 24,154 -0.02(-0.19%)
Apr 08, 2010 10.09 10.36 10.00 10.29 61,141 +0.08(+0.78%)
Apr 07, 2010 10.62 10.82 10.18 10.21 67,471 -0.34(-3.22%)
Apr 06, 2010 10.21 10.65 10.09 10.55 212,109 +0.38(+3.74%)
Apr 05, 2010 10.22 10.40 10.00 10.17 86,176 -0.07(-0.68%)
Apr 01, 2010 10.34 10.24 10.24 10.24 42,300 -0.10(-0.97%)
Mar 31, 2010 10.11 10.40 10.11 10.34 50,385 +0.12(+1.17%)
Mar 30, 2010 10.25 10.40 10.00 10.22 33,245 -0.08(-0.78%)
Mar 29, 2010 10.25 10.40 10.08 10.30 221,929 +0.13(+1.28%)
Mar 26, 2010 9.660 10.35 9.590 10.17 271,425 +0.49(+5.06%)
Mar 25, 2010 10.01 10.05 9.620 9.680 130,818 -0.38(-3.78%)
Mar 24, 2010 10.42 10.42 9.900 10.06 72,237 -0.24(-2.33%)
Mar 23, 2010 10.44 10.53 10.30 10.30 47,473 -0.20(-1.90%)
Mar 22, 2010 10.70 10.70 10.33 10.50 63,184 -0.24(-2.23%)
Mar 19, 2010 10.88 10.93 10.50 10.74 91,061 -0.18(-1.65%)
Mar 18, 2010 10.50 10.95 10.32 10.92 140,862 +0.46(+4.40%)
Mar 17, 2010 10.60 10.99 10.44 10.46 98,826 -0.28(-2.61%)
Mar 16, 2010 11.22 11.22 10.74 10.74 69,736 -0.50(-4.45%)
Mar 15, 2010 10.92 11.29 10.63 11.24 163,109 +0.75(+7.15%)
Mar 12, 2010 10.50 10.79 10.30 10.49 82,858 -0.02(-0.19%)
Mar 11, 2010 10.81 10.82 10.21 10.51 78,137 -0.35(-3.22%)
Mar 10, 2010 10.51 10.93 10.51 10.86 80,296 +0.21(+1.97%)
Mar 09, 2010 11.00 11.02 10.54 10.65 60,930 -0.35(-3.18%)
Mar 08, 2010 10.35 11.06 10.03 11.00 350,846 +0.66(+6.38%)
Mar 05, 2010 10.25 10.40 9.840 10.34 130,975 +0.14(+1.37%)
Mar 04, 2010 10.40 10.69 10.07 10.20 354,918 -0.22(-2.11%)
Mar 03, 2010 9.580 10.54 9.500 10.42 1,069,965 +2.54(+32.23%)
Mar 02, 2010 7.700 7.880 7.620 7.880 31,467 +0.20(+2.61%)
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.