Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

U F P Tech Inc (NQ: UFPT )

323.81 +1.43 (+0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Sep 26, 2024 331.67 331.67 320.31 322.38 47,736 -3.81(-1.17%)
Sep 25, 2024 332.56 335.48 326.00 326.19 48,151 -8.91(-2.66%)
Sep 24, 2024 345.90 345.90 332.75 335.10 42,440 -13.02(-3.74%)
Sep 23, 2024 361.24 366.41 346.59 348.12 36,317 -10.30(-2.87%)
Sep 20, 2024 356.71 360.54 353.69 358.42 111,082 +3.56(+1.00%)
Sep 19, 2024 348.53 355.82 344.64 354.86 40,519 +16.88(+4.99%)
Sep 18, 2024 329.67 346.38 327.67 337.98 67,339 +7.64(+2.31%)
Sep 17, 2024 326.98 334.71 326.98 330.34 53,919 +6.08(+1.88%)
Sep 16, 2024 320.05 325.32 318.12 324.26 36,359 +6.47(+2.04%)
Sep 13, 2024 304.26 319.13 304.26 317.79 39,654 +14.99(+4.95%)
Sep 12, 2024 298.48 310.19 295.73 302.80 68,622 +5.72(+1.93%)
Sep 11, 2024 290.01 300.07 289.51 297.08 50,031 +4.86(+1.66%)
Sep 10, 2024 324.48 324.48 289.49 292.22 92,425 -32.76(-10.08%)
Sep 09, 2024 323.22 326.79 317.27 324.98 41,172 +3.74(+1.16%)
Sep 06, 2024 328.46 330.00 319.35 321.24 51,664 -5.47(-1.67%)
Sep 05, 2024 330.71 330.71 325.30 326.71 39,183 -3.52(-1.07%)
Sep 04, 2024 326.56 331.81 323.58 330.23 26,755 +2.92(+0.89%)
Sep 03, 2024 336.63 340.84 327.16 327.31 48,220 -13.92(-4.08%)
Aug 30, 2024 334.91 341.23 332.72 341.23 32,352 +6.94(+2.08%)
Aug 29, 2024 330.73 338.84 330.73 334.29 29,147 +5.27(+1.60%)
Aug 28, 2024 338.30 338.30 328.88 329.02 39,469 -8.85(-2.62%)
Aug 27, 2024 333.80 339.61 332.68 337.87 27,574 +3.26(+0.97%)
Aug 26, 2024 338.24 339.83 333.96 334.61 48,724 -2.09(-0.62%)
Aug 23, 2024 324.82 337.87 324.27 336.70 50,445 +14.74(+4.58%)
Aug 22, 2024 325.71 326.64 321.03 321.96 27,713 -3.75(-1.15%)
Aug 21, 2024 330.00 331.49 324.87 325.71 70,573 -3.29(-1.00%)
Aug 20, 2024 327.11 329.36 322.88 329.00 35,468 +1.70(+0.52%)
Aug 19, 2024 325.50 328.80 324.79 327.30 50,839 +1.18(+0.36%)
Aug 16, 2024 322.00 327.80 321.87 326.12 64,383 +4.20(+1.30%)
Aug 15, 2024 321.39 326.18 313.98 321.92 75,274 +7.70(+2.45%)
Aug 14, 2024 310.00 317.87 309.66 314.22 92,329 +4.29(+1.38%)
Aug 13, 2024 310.00 311.59 304.44 309.93 43,027 -0.15(-0.05%)
Aug 12, 2024 311.14 311.43 306.21 310.08 25,144 +0.63(+0.20%)
Aug 09, 2024 308.57 312.60 307.96 309.45 32,716 -0.69(-0.22%)
Aug 08, 2024 305.03 312.81 304.19 310.14 75,724 +10.52(+3.51%)
Aug 07, 2024 314.73 315.87 298.50 299.62 38,140 -9.51(-3.08%)
Aug 06, 2024 299.32 309.56 299.32 309.13 65,616 +9.40(+3.14%)
Aug 05, 2024 296.00 302.45 289.69 299.73 50,902 -16.55(-5.23%)
Aug 02, 2024 313.22 321.21 309.67 316.28 53,054 -9.38(-2.88%)
Aug 01, 2024 325.85 330.00 317.72 325.66 57,462 +4.07(+1.27%)
Jul 31, 2024 320.74 326.95 316.92 321.59 70,852 +4.69(+1.48%)
Jul 30, 2024 324.02 324.02 311.98 316.90 52,471 -5.03(-1.56%)
Jul 29, 2024 324.22 327.26 318.08 321.93 29,602 -0.39(-0.12%)
Jul 26, 2024 316.12 322.77 315.06 322.32 43,248 +8.63(+2.75%)
Jul 25, 2024 317.05 319.22 310.57 313.69 69,905 -1.91(-0.61%)
Jul 24, 2024 329.35 333.15 315.60 315.60 60,569 -16.90(-5.08%)
Jul 23, 2024 321.82 335.61 321.82 332.50 65,041 +10.93(+3.40%)
Jul 22, 2024 314.24 321.88 314.24 321.57 99,737 +8.77(+2.80%)
Jul 19, 2024 325.94 326.81 308.17 312.80 191,361 -11.28(-3.48%)
Jul 18, 2024 316.78 330.56 316.78 324.08 114,216 +7.26(+2.29%)
Jul 17, 2024 321.98 326.71 312.51 316.82 83,580 -2.51(-0.79%)
Jul 16, 2024 313.73 321.00 303.65 319.33 56,544 +7.63(+2.45%)
Jul 15, 2024 305.55 312.33 305.55 311.70 52,050 +6.15(+2.01%)
Jul 12, 2024 304.24 308.12 297.69 305.55 94,967 +4.88(+1.62%)
Jul 11, 2024 307.96 313.61 300.28 300.67 92,779 -0.63(-0.21%)
Jul 10, 2024 303.01 303.01 297.61 301.30 51,677 +1.37(+0.46%)
Jul 09, 2024 299.07 304.95 296.87 299.93 42,762 +1.04(+0.35%)
Jul 08, 2024 294.86 302.34 294.86 298.89 67,608 +5.41(+1.84%)
Jul 05, 2024 289.76 296.75 287.67 293.48 53,393 +3.24(+1.12%)
Jul 03, 2024 285.72 290.24 283.37 290.24 19,586 +6.58(+2.32%)
Jul 02, 2024 294.43 294.43 279.40 283.66 79,696 -5.43(-1.88%)
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.