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 )

260.92 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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 (%)
Apr 30, 2024 219.54 222.69 205.79 205.94 77,304 -16.65(-7.48%)
Apr 29, 2024 215.16 223.80 213.91 222.59 58,916 +9.34(+4.38%)
Apr 26, 2024 208.16 214.57 208.16 213.25 40,236 +3.60(+1.72%)
Apr 25, 2024 210.01 211.71 206.59 209.65 39,841 -4.73(-2.21%)
Apr 24, 2024 214.62 216.51 210.03 214.38 46,019 +1.05(+0.49%)
Apr 23, 2024 215.14 220.09 212.83 213.33 61,920 +0.25(+0.12%)
Apr 22, 2024 211.38 215.59 207.81 213.08 64,363 +5.16(+2.48%)
Apr 19, 2024 215.24 222.59 204.59 207.92 79,072 -9.82(-4.51%)
Apr 18, 2024 222.00 228.50 216.96 217.74 39,389 -7.89(-3.50%)
Apr 17, 2024 226.14 228.78 225.25 225.63 69,777 -1.37(-0.60%)
Apr 16, 2024 229.38 230.25 226.18 227.00 70,059 -1.74(-0.76%)
Apr 15, 2024 230.16 234.19 224.40 228.74 61,753 -0.25(-0.11%)
Apr 12, 2024 225.29 230.07 220.56 228.99 35,529 +1.13(+0.50%)
Apr 11, 2024 236.92 240.56 226.84 227.86 72,318 -9.07(-3.83%)
Apr 10, 2024 241.05 245.45 235.13 236.93 47,162 -11.92(-4.79%)
Apr 09, 2024 254.19 255.57 239.81 248.85 74,542 -4.42(-1.75%)
Apr 08, 2024 254.66 255.28 250.88 253.27 40,620 +1.92(+0.76%)
Apr 05, 2024 248.90 254.67 248.90 251.35 55,742 +1.15(+0.46%)
Apr 04, 2024 250.05 255.14 245.24 250.20 81,977 +1.96(+0.79%)
Apr 03, 2024 247.13 252.93 244.08 248.24 56,435 +0.65(+0.26%)
Apr 02, 2024 246.32 250.66 244.20 247.59 73,258 -3.24(-1.29%)
Apr 01, 2024 254.78 255.50 248.25 250.83 61,663 -1.37(-0.54%)
Mar 28, 2024 252.45 255.99 249.74 252.20 144,504 +0.05(+0.02%)
Mar 27, 2024 243.51 257.29 243.11 252.15 72,305 +11.53(+4.79%)
Mar 26, 2024 238.90 241.62 235.46 240.62 114,034 +4.53(+1.92%)
Mar 25, 2024 245.00 246.52 233.89 236.09 93,231 -8.51(-3.48%)
Mar 22, 2024 241.30 244.63 233.72 244.60 97,530 +7.19(+3.03%)
Mar 21, 2024 230.43 239.54 224.27 237.41 98,230 +11.45(+5.07%)
Mar 20, 2024 215.86 228.89 214.39 225.96 89,785 +11.57(+5.40%)
Mar 19, 2024 193.70 214.57 193.70 214.39 69,637 +20.52(+10.58%)
Mar 18, 2024 192.44 195.42 188.50 193.87 89,347 +0.47(+0.24%)
Mar 15, 2024 189.59 193.44 189.59 193.40 71,927 +1.36(+0.71%)
Mar 14, 2024 193.91 195.83 189.90 192.04 39,041 -3.53(-1.80%)
Mar 13, 2024 193.84 198.11 193.26 195.57 41,551 +0.31(+0.16%)
Mar 12, 2024 193.11 196.06 193.11 195.26 43,023 +1.89(+0.98%)
Mar 11, 2024 196.94 200.88 192.01 193.37 115,839 -6.58(-3.29%)
Mar 08, 2024 208.07 210.69 199.95 199.95 80,932 -6.53(-3.16%)
Mar 07, 2024 210.36 211.32 205.50 206.48 56,400 -0.78(-0.38%)
Mar 06, 2024 209.78 209.78 204.70 207.26 54,592 +2.97(+1.45%)
Mar 05, 2024 216.00 217.24 203.05 204.29 50,200 -11.53(-5.34%)
Mar 04, 2024 217.94 221.02 212.47 215.82 41,724 -0.98(-0.45%)
Mar 01, 2024 208.93 217.86 206.57 216.80 47,966 +8.49(+4.08%)
Feb 29, 2024 212.79 213.93 206.06 208.31 73,712 +0.05(+0.02%)
Feb 28, 2024 202.79 208.32 202.20 208.26 44,262 +2.33(+1.13%)
Feb 27, 2024 215.70 216.81 201.15 205.93 62,977 -9.69(-4.49%)
Feb 26, 2024 208.00 217.10 204.89 215.62 46,298 +5.04(+2.39%)
Feb 23, 2024 213.00 213.43 205.30 210.58 116,563 -3.51(-1.64%)
Feb 22, 2024 213.38 220.82 212.61 214.09 89,271 +3.90(+1.86%)
Feb 21, 2024 192.26 210.95 189.43 210.19 98,924 +16.38(+8.45%)
Feb 20, 2024 190.67 194.59 186.21 193.81 53,258 +0.53(+0.27%)
Feb 16, 2024 197.48 200.00 190.83 193.28 51,215 -4.72(-2.38%)
Feb 15, 2024 185.58 198.94 185.58 198.00 81,794 +12.82(+6.92%)
Feb 14, 2024 175.83 185.93 173.90 185.18 61,825 +12.55(+7.27%)
Feb 13, 2024 170.50 175.51 167.71 172.63 66,594 -4.15(-2.35%)
Feb 12, 2024 174.65 177.90 173.12 176.78 47,864 +2.06(+1.18%)
Feb 09, 2024 173.00 175.34 171.11 174.72 25,934 +1.93(+1.12%)
Feb 08, 2024 170.66 173.56 168.88 172.79 44,355 +2.13(+1.25%)
Feb 07, 2024 170.22 176.82 168.80 170.66 49,660 -0.74(-0.43%)
Feb 06, 2024 176.70 176.70 171.13 171.40 37,346 -7.29(-4.08%)
Feb 05, 2024 177.14 182.67 174.62 178.69 54,564 +2.81(+1.60%)
Feb 02, 2024 175.04 176.65 171.85 175.88 33,924 -1.71(-0.96%)
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.