Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

U F P Tech Inc (NQ: UFPT )

336.70 +14.74 (+4.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 324.82 337.87 324.27 336.70 50,402 +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%)
Jul 01, 2024 267.06 290.12 267.06 289.09 123,305 +25.22(+9.56%)
Jun 28, 2024 261.33 267.62 259.74 263.87 104,538 +6.20(+2.41%)
Jun 27, 2024 255.68 257.67 249.85 257.67 37,712 +4.33(+1.71%)
Jun 26, 2024 257.17 259.81 251.62 253.34 44,056 -5.66(-2.19%)
Jun 25, 2024 260.11 262.00 257.21 259.00 29,513 -1.62(-0.62%)
Jun 24, 2024 262.82 270.72 259.99 260.62 51,582 -1.93(-0.74%)
Jun 21, 2024 256.24 264.68 254.40 262.55 160,797 +5.34(+2.08%)
Jun 20, 2024 253.78 260.23 253.78 257.21 42,492 +3.42(+1.35%)
Jun 18, 2024 249.15 256.66 247.42 253.79 44,990 +2.87(+1.14%)
Jun 17, 2024 250.24 256.55 250.00 250.92 37,633 -0.84(-0.33%)
Jun 14, 2024 252.01 255.96 250.40 251.76 30,458 -4.24(-1.66%)
Jun 13, 2024 254.92 257.52 246.48 256.00 31,545 -0.68(-0.26%)
Jun 12, 2024 255.83 262.26 253.50 256.68 53,219 +3.58(+1.41%)
Jun 11, 2024 247.28 253.18 244.81 253.10 32,999 +2.47(+0.99%)
Jun 10, 2024 242.38 251.16 242.01 250.63 43,117 +3.65(+1.48%)
Jun 07, 2024 249.19 254.60 245.56 246.98 30,983 -4.67(-1.86%)
Jun 06, 2024 259.85 260.45 250.41 251.65 30,101 -9.27(-3.55%)
Jun 05, 2024 253.70 263.98 253.70 260.92 31,832 +9.43(+3.75%)
Jun 04, 2024 260.16 260.16 250.69 251.49 35,349 -9.54(-3.65%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.