Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Unique Fabricating Inc (NY: UFAB )

0.1676 UNCHANGED
Last Price Updated: 8:00 PM EST, Nov 8, 2023 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, 2019 3.410 3.460 3.360 3.403 8,089 -0.08(-2.23%)
Apr 29, 2019 3.473 3.500 3.473 3.481 7,999 +0.03(+0.89%)
Apr 26, 2019 3.576 3.576 3.400 3.450 36,100 -0.06(-1.71%)
Apr 25, 2019 3.500 3.600 3.500 3.510 14,716 +0.01(+0.29%)
Apr 24, 2019 3.600 3.653 3.500 3.500 7,603 -0.10(-2.78%)
Apr 23, 2019 3.690 3.700 3.570 3.600 22,464 -0.09(-2.44%)
Apr 22, 2019 3.700 3.853 3.618 3.690 15,384 -0.08(-2.17%)
Apr 18, 2019 3.800 3.900 3.650 3.772 18,900 -0.07(-1.77%)
Apr 17, 2019 4.050 4.050 3.840 3.840 7,659 -0.16(-4.00%)
Apr 16, 2019 4.070 4.070 3.860 4.000 21,999 -0.10(-2.44%)
Apr 15, 2019 4.088 4.130 4.088 4.100 4,980 +0.00(+0.00%)
Apr 12, 2019 4.100 4.100 4.100 4.100 1,100 +0.05(+1.23%)
Apr 11, 2019 4.100 4.100 4.000 4.050 4,779 -0.05(-1.22%)
Apr 10, 2019 4.180 4.190 4.100 4.100 5,587 -0.10(-2.38%)
Apr 09, 2019 4.210 4.210 4.200 4.200 645 +0.00(+0.00%)
Apr 08, 2019 4.200 4.200 4.200 4.200 1,295 -0.02(-0.48%)
Apr 05, 2019 4.221 4.270 4.191 4.220 2,700 -0.08(-1.86%)
Apr 04, 2019 4.170 4.300 4.170 4.300 7,940 +0.08(+1.90%)
Apr 03, 2019 4.390 4.390 4.163 4.220 11,757 -0.23(-5.17%)
Apr 02, 2019 4.360 4.450 4.360 4.450 1,731 +0.04(+0.91%)
Apr 01, 2019 4.372 4.450 4.372 4.410 7,315 -0.08(-1.78%)
Mar 29, 2019 4.400 4.645 4.400 4.490 8,400 +0.10(+2.28%)
Mar 28, 2019 4.390 4.390 4.390 4.390 828 +0.00(+0.00%)
Mar 27, 2019 4.270 4.390 4.270 4.390 2,493 +0.12(+2.81%)
Mar 26, 2019 4.370 4.500 4.270 4.270 10,312 -0.11(-2.51%)
Mar 25, 2019 4.360 4.450 4.310 4.380 7,342 -0.04(-0.90%)
Mar 22, 2019 4.340 4.420 4.280 4.420 4,300 +0.07(+1.61%)
Mar 21, 2019 4.230 4.400 4.160 4.350 18,666 +0.06(+1.40%)
Mar 20, 2019 4.368 4.368 4.290 4.290 3,011 -0.10(-2.28%)
Mar 19, 2019 4.290 4.400 4.290 4.390 9,279 +0.10(+2.33%)
Mar 18, 2019 4.310 4.347 4.290 4.290 9,728 -0.06(-1.29%)
Mar 15, 2019 4.389 4.389 4.300 4.346 11,600 +0.05(+1.07%)
Mar 14, 2019 4.220 4.350 4.221 4.300 2,708 +0.00(+0.00%)
Mar 13, 2019 4.380 4.380 4.260 4.300 12,732 -0.10(-2.27%)
Mar 12, 2019 4.380 4.400 4.340 4.400 3,802 +0.02(+0.45%)
Mar 11, 2019 4.300 4.380 4.300 4.380 18,674 +0.08(+1.86%)
Mar 08, 2019 4.190 4.361 4.100 4.300 21,900 +0.08(+1.90%)
Mar 07, 2019 4.200 4.338 4.150 4.220 26,493 -0.11(-2.54%)
Mar 06, 2019 4.220 4.330 4.220 4.330 13,160 +0.12(+2.85%)
Mar 05, 2019 4.270 4.480 4.210 4.210 4,510 +0.01(+0.24%)
Mar 04, 2019 4.450 4.510 4.150 4.200 23,180 -0.30(-6.67%)
Mar 01, 2019 4.430 4.500 4.200 4.500 13,600 +0.16(+3.69%)
Feb 28, 2019 4.349 4.349 4.320 4.340 2,154 +0.15(+3.58%)
Feb 27, 2019 4.260 4.390 4.170 4.190 16,156 -0.11(-2.56%)
Feb 26, 2019 4.490 4.490 4.290 4.300 4,836 -0.00(-0.12%)
Feb 25, 2019 4.300 4.380 4.260 4.305 15,166 +0.00(+0.12%)
Feb 22, 2019 4.260 4.460 4.260 4.300 21,100 -0.06(-1.38%)
Feb 21, 2019 4.360 4.490 4.310 4.360 11,425 -0.02(-0.46%)
Feb 20, 2019 4.660 4.660 4.380 4.380 13,720 -0.24(-5.19%)
Feb 19, 2019 4.700 4.700 4.425 4.620 28,827 +0.21(+4.76%)
Feb 15, 2019 4.560 4.650 4.410 4.410 16,900 -0.14(-3.08%)
Feb 14, 2019 4.670 4.901 4.550 4.550 35,525 -0.12(-2.57%)
Feb 13, 2019 5.750 5.750 4.310 4.670 209,854 -1.31(-21.91%)
Feb 12, 2019 6.003 6.178 5.930 5.980 3,283 -0.14(-2.29%)
Feb 11, 2019 6.160 6.680 5.920 6.120 19,241 +0.11(+1.83%)
Feb 08, 2019 5.650 6.190 5.570 6.010 21,700 +0.36(+6.37%)
Feb 07, 2019 5.568 5.787 5.540 5.650 18,323 +0.14(+2.54%)
Feb 06, 2019 5.490 5.650 5.450 5.510 15,246 +0.04(+0.73%)
Feb 05, 2019 5.500 5.772 5.450 5.470 26,722 -0.27(-4.70%)
Feb 04, 2019 5.375 5.740 5.215 5.740 18,748 +0.40(+7.49%)
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.