U F P Tech Inc (NQ: UFPT )

341.23 +6.94 (+2.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.