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 (%)
May 31, 2022 1.380 1.500 1.380 1.420 5,880 -0.00(-0.32%)
May 27, 2022 1.320 1.430 1.308 1.425 19,271 +0.03(+2.49%)
May 26, 2022 1.380 1.440 1.371 1.390 8,332 +0.01(+0.72%)
May 25, 2022 1.430 1.430 1.360 1.380 5,871 +0.01(+0.73%)
May 24, 2022 1.390 1.400 1.350 1.370 11,248 -0.07(-4.86%)
May 23, 2022 1.410 1.440 1.350 1.440 11,894 +0.04(+2.86%)
May 20, 2022 1.580 1.580 1.390 1.400 23,045 -0.19(-11.99%)
May 19, 2022 1.600 1.690 1.541 1.591 44,867 +0.06(+3.97%)
May 18, 2022 1.440 1.560 1.440 1.530 21,532 +0.15(+10.87%)
May 17, 2022 1.300 1.385 1.250 1.380 19,403 +0.11(+8.66%)
May 16, 2022 1.290 1.300 1.270 1.270 14,526 +0.05(+4.10%)
May 13, 2022 1.110 1.330 1.110 1.220 35,620 +0.08(+7.02%)
May 12, 2022 1.320 1.320 0.9621 1.140 45,801 -0.21(-15.24%)
May 11, 2022 1.350 1.380 1.345 1.345 1,864 -0.01(-0.38%)
May 09, 2022 1.350 230 -0.04(-2.87%)
May 06, 2022 1.400 1.410 1.388 1.390 3,856 +0.04(+2.96%)
May 05, 2022 1.410 1.450 1.350 1.350 8,319 -0.02(-1.46%)
May 04, 2022 1.440 1.470 1.360 1.370 3,820 -0.12(-8.05%)
May 03, 2022 1.490 1.535 1.460 1.490 8,600 +0.00(+0.00%)
May 02, 2022 1.500 1.520 1.450 1.490 7,012 +0.04(+2.76%)
Apr 29, 2022 1.420 1.450 1.400 1.450 1,221 +0.01(+0.69%)
Apr 28, 2022 1.590 1.586 1.410 1.440 15,434 -0.07(-4.64%)
Apr 27, 2022 1.470 1.515 1.460 1.510 1,403 +0.02(+1.34%)
Apr 26, 2022 1.560 1.583 1.450 1.490 14,032 -0.06(-4.18%)
Apr 25, 2022 1.600 1.610 1.510 1.555 21,571 -0.08(-5.18%)
Apr 22, 2022 1.675 1.706 1.640 1.640 5,301 -0.01(-0.61%)
Apr 21, 2022 1.680 1.710 1.650 1.650 1,162 -0.05(-2.65%)
Apr 20, 2022 1.650 1.769 1.650 1.695 6,019 +0.01(+0.30%)
Apr 19, 2022 1.660 1.800 1.660 1.690 21,397 -0.04(-2.31%)
Apr 18, 2022 1.800 1.800 1.730 1.730 3,040 -0.03(-1.74%)
Apr 14, 2022 1.710 1.770 1.710 1.761 2,378 -0.03(-1.64%)
Apr 13, 2022 1.860 1.860 1.770 1.790 7,266 +0.09(+5.29%)
Apr 12, 2022 1.700 1.700 1.680 1.700 21,772 +0.01(+0.59%)
Apr 11, 2022 1.680 1.700 1.680 1.690 4,028 +0.02(+1.20%)
Apr 08, 2022 1.700 1.740 1.660 1.670 14,787 -0.08(-4.57%)
Apr 07, 2022 1.700 1.760 1.690 1.750 5,909 +0.02(+1.16%)
Apr 06, 2022 1.780 1.820 1.700 1.730 13,475 -0.06(-3.35%)
Apr 05, 2022 1.890 1.929 1.790 1.790 13,359 -0.15(-7.73%)
Apr 04, 2022 1.850 1.940 1.770 1.940 17,228 +0.07(+3.74%)
Apr 01, 2022 1.880 1.950 1.830 1.870 8,092 -0.03(-1.58%)
Mar 31, 2022 1.850 1.950 1.850 1.900 29,249 +0.13(+7.34%)
Mar 30, 2022 1.800 1.920 1.770 1.770 27,829 +0.05(+2.91%)
Mar 29, 2022 1.800 1.870 1.690 1.720 6,077 -0.07(-3.91%)
Mar 28, 2022 1.810 1.835 1.730 1.790 23,016 -0.02(-1.10%)
Mar 25, 2022 1.680 1.870 1.680 1.810 28,137 +0.13(+7.74%)
Mar 24, 2022 1.670 1.760 1.655 1.680 27,215 -0.13(-7.18%)
Mar 23, 2022 1.880 1.880 1.810 1.810 2,245 +0.00(+0.00%)
Mar 22, 2022 1.790 1.830 1.660 1.810 20,102 -0.04(-2.16%)
Mar 21, 2022 2.260 2.260 1.750 1.850 15,931 +0.00(+0.00%)
Mar 18, 2022 1.800 1.850 1.780 1.850 5,725 +0.02(+1.09%)
Mar 17, 2022 1.820 1.910 1.700 1.830 36,453 +0.00(+0.00%)
Mar 16, 2022 2.070 2.070 1.830 1.830 22,853 -0.24(-11.59%)
Mar 15, 2022 2.180 2.228 2.070 2.070 3,703 -0.06(-2.82%)
Mar 14, 2022 2.000 2.250 1.990 2.130 23,134 +0.06(+2.90%)
Mar 11, 2022 2.020 2.070 2.020 2.070 522 +0.07(+3.50%)
Mar 10, 2022 1.930 2.000 1.930 2.000 2,511 -0.03(-1.48%)
Mar 09, 2022 2.078 2.078 1.950 2.030 3,644 +0.04(+2.00%)
Mar 08, 2022 2.000 2.000 1.970 1.990 3,708 -0.06(-2.92%)
Mar 07, 2022 2.020 2.059 2.020 2.050 2,164 +0.13(+6.77%)
Mar 04, 2022 1.990 2.120 1.920 1.920 1,641 -0.10(-4.95%)
Mar 03, 2022 1.900 2.020 1.900 2.020 5,856 +0.12(+6.32%)
Mar 02, 2022 1.970 2.000 1.880 1.900 5,153 +0.00(+0.00%)
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.