U F P Tech Inc (NQ: UFPT )

75.97 +1.88 (+2.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 13, 2022 73.55 74.64 73.38 74.09 21,095 +1.69(+2.33%)
May 12, 2022 71.80 72.85 71.16 72.40 17,620 +0.60(+0.84%)
May 11, 2022 73.99 74.00 70.89 71.80 17,562 -0.43(-0.60%)
May 10, 2022 71.55 72.25 70.48 72.23 14,773 +1.16(+1.63%)
May 09, 2022 73.15 73.15 70.20 71.07 36,864 -2.79(-3.78%)
May 06, 2022 72.42 74.30 71.58 73.86 19,129 +0.86(+1.18%)
May 05, 2022 72.02 73.00 71.51 73.00 35,051 +0.98(+1.36%)
May 04, 2022 71.48 72.83 69.98 72.02 22,591 +3.09(+4.48%)
May 03, 2022 68.28 69.77 68.26 68.93 18,462 -0.32(-0.46%)
May 02, 2022 69.03 70.25 67.67 69.25 24,951 +0.58(+0.84%)
Apr 29, 2022 70.78 70.78 68.41 68.67 25,513 -1.21(-1.73%)
Apr 28, 2022 67.78 70.33 67.38 69.88 13,666 +1.19(+1.73%)
Apr 27, 2022 70.63 70.63 67.87 68.69 34,861 -1.07(-1.53%)
Apr 26, 2022 70.70 71.44 69.68 69.76 40,076 -1.72(-2.41%)
Apr 25, 2022 70.35 72.00 70.35 71.48 15,146 +0.50(+0.70%)
Apr 22, 2022 71.09 71.40 70.32 70.98 14,231 -0.26(-0.36%)
Apr 21, 2022 71.81 71.99 70.60 71.24 19,061 -0.15(-0.21%)
Apr 20, 2022 72.66 72.66 71.17 71.39 15,508 -0.72(-1.00%)
Apr 19, 2022 71.17 72.40 70.76 72.11 26,105 +1.45(+2.05%)
Apr 18, 2022 72.61 72.61 70.50 70.66 15,953 -2.24(-3.07%)
Apr 14, 2022 72.20 73.62 71.83 72.90 18,868 +0.81(+1.12%)
Apr 13, 2022 69.00 72.47 68.24 72.09 34,880 +3.99(+5.86%)
Apr 12, 2022 66.68 68.23 66.68 68.10 16,245 +1.33(+1.99%)
Apr 11, 2022 68.10 68.42 66.29 66.77 14,620 -1.23(-1.81%)
Apr 08, 2022 67.00 68.27 66.10 68.00 22,255 +0.97(+1.45%)
Apr 07, 2022 66.02 67.55 66.00 67.03 15,831 +0.63(+0.95%)
Apr 06, 2022 65.00 66.75 65.00 66.40 19,468 +1.12(+1.72%)
Apr 05, 2022 66.63 66.89 65.00 65.28 24,765 -1.84(-2.74%)
Apr 04, 2022 67.30 68.49 66.31 67.12 30,911 -0.39(-0.58%)
Apr 01, 2022 66.59 67.96 65.74 67.51 49,252 +1.34(+2.03%)
Mar 31, 2022 66.37 67.24 65.41 66.17 56,118 +0.27(+0.41%)
Mar 30, 2022 64.99 66.30 64.99 65.90 26,926 +0.38(+0.58%)
Mar 29, 2022 65.98 66.98 64.61 65.52 15,824 +0.43(+0.66%)
Mar 28, 2022 64.48 65.28 64.06 65.09 15,035 +0.03(+0.05%)
Mar 25, 2022 65.97 65.97 64.98 65.06 11,838 -0.74(-1.12%)
Mar 24, 2022 65.83 66.59 64.74 65.80 21,526 -0.20(-0.30%)
Mar 23, 2022 64.18 66.84 64.18 66.00 37,704 +1.55(+2.40%)
Mar 22, 2022 63.17 65.39 63.11 64.45 33,661 +1.19(+1.88%)
Mar 21, 2022 62.20 63.31 61.54 63.26 32,776 +0.72(+1.15%)
Mar 18, 2022 60.39 62.95 60.38 62.54 49,380 +1.12(+1.82%)
Mar 17, 2022 58.67 61.61 58.03 61.42 19,038 +2.75(+4.69%)
Mar 16, 2022 57.34 58.96 57.16 58.67 22,279 +1.32(+2.30%)
Mar 15, 2022 57.57 57.61 56.10 57.35 22,106 -0.30(-0.52%)
Mar 14, 2022 58.90 59.64 57.23 57.65 42,044 -1.18(-2.01%)
Mar 11, 2022 62.31 62.31 58.82 58.83 23,746 -3.48(-5.58%)
Mar 10, 2022 64.20 64.20 61.92 62.31 21,705 -3.19(-4.87%)
Mar 09, 2022 66.78 67.11 64.41 65.50 32,991 +0.71(+1.10%)
Mar 08, 2022 65.44 67.19 64.50 64.79 24,521 -1.38(-2.09%)
Mar 07, 2022 67.05 67.83 65.72 66.17 17,635 -0.42(-0.63%)
Mar 04, 2022 67.39 67.63 66.59 66.59 8,701 -1.91(-2.79%)
Mar 03, 2022 70.00 70.00 67.93 68.50 7,907 -1.16(-1.67%)
Mar 02, 2022 67.91 70.15 67.91 69.66 26,707 +2.66(+3.97%)
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.