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 (%)
Sep 29, 2023 0.2232 0.2287 0.2160 0.2284 173,113 +0.01(+3.58%)
Sep 28, 2023 0.2200 0.2300 0.2160 0.2205 134,658 +0.00(+0.00%)
Sep 27, 2023 0.2250 0.2299 0.2188 0.2205 144,305 -0.01(-2.26%)
Sep 26, 2023 0.2299 0.2310 0.2200 0.2256 121,437 +0.00(+2.08%)
Sep 25, 2023 0.2362 0.2379 0.2210 0.2210 89,027 -0.01(-4.74%)
Sep 22, 2023 0.2350 0.2499 0.2221 0.2320 235,275 -0.01(-2.68%)
Sep 21, 2023 0.2252 0.2490 0.2201 0.2384 673,954 +0.01(+4.01%)
Sep 20, 2023 0.2300 0.2449 0.2251 0.2292 798,934 -0.01(-2.18%)
Sep 19, 2023 0.2029 0.2776 0.2029 0.2343 4,272,112 +0.01(+3.22%)
Sep 18, 2023 0.2200 0.2470 0.2094 0.2270 1,498,980 +0.01(+6.57%)
Sep 15, 2023 0.2040 0.2245 0.2035 0.2130 756,272 +0.00(+1.38%)
Sep 14, 2023 0.2200 0.2260 0.1987 0.2101 876,609 -0.01(-4.46%)
Sep 13, 2023 0.2500 0.2469 0.2120 0.2199 305,011 -0.01(-4.89%)
Sep 12, 2023 0.2300 0.2598 0.2195 0.2312 1,150,329 -0.02(-6.36%)
Sep 11, 2023 0.2109 0.3000 0.2063 0.2469 1,563,128 +0.04(+17.07%)
Sep 08, 2023 0.1980 0.2200 0.1933 0.2109 1,127,620 +0.01(+7.60%)
Sep 07, 2023 0.1900 0.1980 0.1876 0.1960 350,177 +0.00(+1.08%)
Sep 06, 2023 0.1999 0.1999 0.1888 0.1939 272,883 +0.00(+0.41%)
Sep 05, 2023 0.2100 0.2080 0.1910 0.1931 351,956 -0.01(-4.50%)
Sep 01, 2023 0.1918 0.2248 0.1900 0.2022 303,373 +0.01(+4.23%)
Aug 31, 2023 0.2000 0.2003 0.1820 0.1940 435,711 -0.01(-3.10%)
Aug 30, 2023 0.2148 0.2189 0.2000 0.2002 340,280 -0.02(-7.06%)
Aug 29, 2023 0.2210 0.2250 0.2031 0.2154 373,403 -0.01(-4.65%)
Aug 28, 2023 0.2200 0.2361 0.2179 0.2259 359,452 +0.00(+0.58%)
Aug 25, 2023 0.2044 0.2349 0.2044 0.2246 390,756 +0.00(+2.09%)
Aug 24, 2023 0.2100 0.2242 0.2100 0.2200 224,527 +0.01(+3.77%)
Aug 23, 2023 0.2150 0.2250 0.2100 0.2120 226,804 -0.01(-4.50%)
Aug 22, 2023 0.2290 0.2299 0.2121 0.2220 160,240 -0.00(-1.33%)
Aug 21, 2023 0.2120 0.2350 0.2120 0.2250 116,465 +0.00(+0.00%)
Aug 18, 2023 0.2316 0.2370 0.2100 0.2250 278,834 -0.01(-5.66%)
Aug 17, 2023 0.2530 0.2530 0.2341 0.2385 185,527 -0.00(-1.04%)
Aug 16, 2023 0.2250 0.2541 0.2250 0.2410 742,610 +0.02(+7.06%)
Aug 15, 2023 0.2140 0.2400 0.2140 0.2251 261,817 +0.00(+1.12%)
Aug 14, 2023 0.2216 0.2300 0.2187 0.2226 188,596 +0.00(+1.97%)
Aug 11, 2023 0.2330 0.2330 0.2173 0.2183 295,648 -0.01(-5.09%)
Aug 10, 2023 0.2435 0.2518 0.2258 0.2300 223,573 -0.01(-4.13%)
Aug 09, 2023 0.2300 0.2399 0.2222 0.2399 416,604 +0.02(+8.31%)
Aug 08, 2023 0.2473 0.2627 0.2215 0.2215 464,748 -0.03(-11.40%)
Aug 07, 2023 0.2600 0.2700 0.2450 0.2500 773,671 -0.02(-7.41%)
Aug 04, 2023 0.2700 0.2788 0.2661 0.2700 1,101,318 -0.01(-2.88%)
Aug 03, 2023 0.2720 0.2950 0.2620 0.2780 895,562 -0.01(-3.14%)
Aug 02, 2023 0.2717 0.3100 0.2580 0.2870 2,215,453 -0.01(-4.94%)
Aug 01, 2023 0.2700 0.3514 0.2500 0.3019 5,725,674 +0.05(+17.93%)
Jul 31, 2023 0.3150 0.3150 0.2287 0.2560 8,154,337 -0.09(-26.01%)
Jul 28, 2023 0.3800 0.5100 0.3120 0.3460 151,151,216 +0.13(+60.19%)
Jul 27, 2023 0.1925 0.2740 0.1921 0.2160 5,341,548 +0.02(+12.21%)
Jul 26, 2023 0.1917 0.2139 0.1900 0.1925 621,188 +0.01(+3.49%)
Jul 25, 2023 0.2002 0.2062 0.1765 0.1860 410,505 -0.02(-7.46%)
Jul 24, 2023 0.2006 0.2091 0.1879 0.2010 134,294 +0.00(+0.50%)
Jul 21, 2023 0.2040 0.2092 0.2000 0.2000 102,516 -0.00(-1.96%)
Jul 20, 2023 0.2170 0.2170 0.2000 0.2040 132,589 -0.01(-2.76%)
Jul 19, 2023 0.2121 0.2169 0.2000 0.2098 94,762 -0.00(-1.04%)
Jul 18, 2023 0.2100 0.2196 0.2037 0.2120 157,992 -0.00(-0.05%)
Jul 17, 2023 0.2260 0.2260 0.2112 0.2121 134,521 -0.01(-3.37%)
Jul 14, 2023 0.2181 0.2280 0.2087 0.2195 200,020 +0.00(+1.15%)
Jul 13, 2023 0.2310 0.2310 0.2153 0.2170 281,067 -0.01(-3.60%)
Jul 12, 2023 0.2328 0.2386 0.2165 0.2251 321,034 -0.01(-6.21%)
Jul 11, 2023 0.2170 0.2800 0.2020 0.2400 1,903,012 +0.03(+13.42%)
Jul 10, 2023 0.2198 0.2232 0.2095 0.2116 177,551 -0.01(-3.11%)
Jul 07, 2023 0.2101 0.2323 0.2050 0.2184 269,469 +0.00(+2.06%)
Jul 06, 2023 0.2149 0.2189 0.2000 0.2140 185,075 +0.00(+1.57%)
Jul 05, 2023 0.2200 0.2200 0.2016 0.2107 116,447 +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.