• Subscribe
  • Magazine
  • Videos
  • Advertise
  • About Us
  • Smart Water Summit
  • Wastewater Summit
    • Recent Quotes
    My Watchlist
    Indicators
    WaterWorld Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    U F P Tech Inc (NQ: UFPT )

    272.65 +5.65 (+2.12%)
    Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 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 (%)
    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.