U F P Tech Inc (NQ: UFPT )

70.01 USD -0.93 (-1.31%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2022 71.23 72.17 70.00 70.01 12,412 -0.93(-1.31%)
Jan 19, 2022 71.66 71.71 68.91 70.94 34,755 +0.54(+0.77%)
Jan 18, 2022 74.26 74.40 70.04 70.40 28,057 -4.09(-5.49%)
Jan 14, 2022 74.49 0 -1.41(-1.86%)
Jan 13, 2022 73.15 76.01 73.15 75.90 28,941 +3.48(+4.81%)
Jan 12, 2022 72.91 73.86 72.39 72.42 23,661 +0.10(+0.14%)
Jan 11, 2022 73.38 73.38 71.83 72.32 14,910 -0.78(-1.07%)
Jan 10, 2022 73.52 73.52 72.45 73.10 18,262 -0.20(-0.27%)
Jan 07, 2022 73.06 74.01 72.30 73.30 16,148 +0.23(+0.31%)
Jan 06, 2022 72.87 73.50 72.68 73.07 15,334 +0.46(+0.63%)
Jan 05, 2022 73.29 73.52 72.36 72.61 13,190 -0.29(-0.40%)
Jan 04, 2022 71.00 73.59 70.95 72.90 14,709 +2.08(+2.94%)
Jan 03, 2022 70.26 71.46 69.65 70.82 14,047 +0.56(+0.80%)
Dec 31, 2021 70.14 71.01 69.87 70.26 11,615 -1.03(-1.44%)
Dec 30, 2021 71.36 72.53 71.15 71.29 17,321 -0.05(-0.07%)
Dec 29, 2021 71.56 72.62 70.89 71.34 23,858 -0.42(-0.59%)
Dec 28, 2021 70.81 72.30 70.14 71.76 11,587 +1.41(+2.00%)
Dec 27, 2021 69.27 70.67 68.84 70.35 17,874 +1.63(+2.37%)
Dec 23, 2021 66.14 69.70 66.14 68.72 22,898 +2.35(+3.54%)
Dec 22, 2021 66.21 66.71 65.50 66.37 21,130 +1.07(+1.64%)
Dec 21, 2021 64.90 65.67 64.29 65.30 18,074 +0.55(+0.85%)
Dec 20, 2021 66.25 67.00 63.55 64.75 29,015 -2.12(-3.17%)
Dec 17, 2021 65.31 68.73 63.19 66.87 97,322 +1.66(+2.55%)
Dec 16, 2021 68.70 68.70 64.82 65.21 63,606 -2.55(-3.76%)
Dec 15, 2021 67.65 68.99 67.04 67.76 34,366 +0.17(+0.24%)
Dec 14, 2021 67.66 67.86 66.99 67.60 12,380 -0.82(-1.21%)
Dec 13, 2021 69.85 70.11 66.56 68.42 54,188 -1.18(-1.70%)
Dec 10, 2021 68.86 70.19 67.69 69.60 31,060 +1.08(+1.58%)
Dec 09, 2021 69.81 70.53 68.30 68.52 14,040 -2.23(-3.15%)
Dec 08, 2021 68.77 70.77 67.14 70.75 19,744 +1.90(+2.76%)
Dec 07, 2021 68.78 72.00 65.72 68.85 40,537 +1.12(+1.65%)
Dec 06, 2021 68.01 69.50 67.24 67.73 18,738 +0.59(+0.88%)
Dec 03, 2021 70.10 72.00 66.46 67.14 38,041 -2.84(-4.06%)
Dec 02, 2021 66.66 70.49 66.15 69.98 33,892 +5.35(+8.28%)
Dec 01, 2021 68.06 69.80 64.16 64.63 42,238 -2.24(-3.35%)
Nov 30, 2021 70.28 70.50 66.76 66.87 37,774 -3.83(-5.42%)
Nov 29, 2021 70.34 71.29 69.05 70.70 28,443 +1.38(+1.99%)
Nov 26, 2021 72.52 72.52 66.69 69.32 12,106 -4.69(-6.34%)
Nov 24, 2021 72.48 74.94 69.01 74.01 30,726 +1.86(+2.58%)
Nov 23, 2021 73.61 75.34 71.89 72.15 41,557 -1.35(-1.84%)
Nov 22, 2021 69.60 75.27 69.47 73.50 116,780 +4.05(+5.83%)
Nov 19, 2021 66.82 69.46 66.82 69.45 16,855 +2.71(+4.06%)
Nov 18, 2021 65.20 67.09 66.30 66.74 25,988 +1.91(+2.95%)
Nov 17, 2021 66.28 67.50 64.83 64.83 20,095 -2.92(-4.31%)
Nov 16, 2021 66.41 68.15 66.41 67.75 19,535 -0.60(-0.88%)
Nov 15, 2021 67.94 68.44 67.25 68.35 10,880 +0.36(+0.53%)
Nov 12, 2021 67.70 67.99 67.36 67.99 10,862 +0.11(+0.16%)
Nov 11, 2021 67.20 68.32 67.20 67.88 26,712 +0.63(+0.94%)
Nov 10, 2021 65.61 67.25 32,922 +1.24(+1.88%)
Nov 09, 2021 66.36 66.70 65.08 66.01 11,783 -0.61(-0.92%)
Nov 08, 2021 65.52 66.94 65.52 66.62 10,438 +0.73(+1.11%)
Nov 05, 2021 65.00 66.89 63.48 65.89 54,021 +0.93(+1.43%)
Nov 04, 2021 62.00 65.93 60.12 64.96 40,668 +3.57(+5.82%)
Nov 03, 2021 60.50 61.84 59.00 61.39 24,780 -1.01(-1.62%)
Nov 02, 2021 61.86 62.56 61.60 62.40 6,805 +0.03(+0.05%)
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.