U F P Tech Inc (NQ: UFPT )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	348.56	353.97	340.61	344.86	83,800	-1.43(-0.41%)
Nov 07, 2024	344.24	348.70	331.89	346.29	89,577	+2.62(+0.76%)
Nov 06, 2024	349.52	349.60	332.21	343.67	133,458	+14.43(+4.38%)
Nov 05, 2024	278.00	346.63	278.00	329.24	218,967	+51.62(+18.59%)
Nov 04, 2024	275.28	285.47	269.00	277.62	70,783	+4.97(+1.82%)
Nov 01, 2024	267.00	273.51	267.00	272.65	54,117	+5.65(+2.12%)
Oct 31, 2024	273.31	276.47	266.45	267.00	46,665	-7.00(-2.55%)
Oct 30, 2024	284.16	288.43	270.19	274.00	60,606	-13.38(-4.66%)
Oct 29, 2024	275.87	289.16	275.87	287.38	48,394	+8.48(+3.04%)
Oct 28, 2024	277.73	286.70	277.57	278.90	81,081	+3.70(+1.34%)
Oct 25, 2024	280.04	280.04	275.20	275.20	49,475	-3.12(-1.12%)
Oct 24, 2024	280.86	282.44	278.00	278.32	57,617	-1.35(-0.48%)
Oct 23, 2024	275.84	280.00	275.84	279.67	115,427	+3.26(+1.18%)
Oct 22, 2024	291.71	291.71	274.63	276.41	110,149	-16.25(-5.55%)
Oct 21, 2024	301.79	302.00	290.18	292.66	65,958	-9.77(-3.23%)
Oct 18, 2024	311.10	312.40	301.89	302.43	73,390	-6.96(-2.25%)
Oct 17, 2024	319.53	319.53	303.20	309.39	55,113	-9.55(-2.99%)
Oct 16, 2024	316.36	319.21	316.26	318.94	28,343	+7.10(+2.28%)
Oct 15, 2024	313.73	316.12	308.39	311.84	35,000	-2.15(-0.68%)
Oct 14, 2024	313.88	315.55	309.94	313.99	33,560	+1.23(+0.39%)
Oct 11, 2024	303.41	314.00	303.41	312.76	42,789	+7.93(+2.60%)
Oct 10, 2024	285.00	305.42	281.77	304.83	93,300	+16.80(+5.83%)
Oct 09, 2024	290.09	292.54	287.19	288.03	73,456	-1.97(-0.68%)
Oct 08, 2024	285.38	291.31	282.72	290.00	69,289	+5.35(+1.88%)
Oct 07, 2024	288.47	290.41	283.50	284.65	66,011	-4.06(-1.41%)
Oct 04, 2024	297.41	297.41	282.92	288.71	123,385	-3.86(-1.32%)
Oct 03, 2024	302.22	302.22	292.57	292.57	87,761	-13.55(-4.43%)
Oct 02, 2024	304.42	311.82	304.42	306.12	39,547	-2.07(-0.67%)
Oct 01, 2024	314.28	314.28	303.04	308.19	48,324	-8.51(-2.69%)
Sep 30, 2024	323.00	326.50	313.80	316.70	81,523	-7.11(-2.20%)
Sep 27, 2024	325.14	333.65	322.19	323.81	50,934	+1.43(+0.44%)
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%)

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.