Unique Fabricating Inc (NY: UFAB )

0.7800 -0.0500 (-6.02%)
Official Closing Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 0.8300 0.8599 0.7800 0.7800 12,595 -0.05(-6.02%)
Feb 02, 2023 0.8399 0.8690 0.8100 0.8300 16,079 +0.02(+2.47%)
Feb 01, 2023 0.7800 0.8398 0.7800 0.8100 2,128 +0.03(+3.85%)
Jan 31, 2023 0.8100 0.8100 0.7800 0.7800 4,342 -0.00(-0.27%)
Jan 30, 2023 0.7900 0.8398 0.7820 0.7821 26,559 +0.00(+0.01%)
Jan 27, 2023 0.6800 0.7820 0.6647 0.7820 37,887 +0.13(+20.31%)
Jan 26, 2023 0.6110 0.6500 0.6110 0.6500 7,690 +0.01(+1.56%)
Jan 25, 2023 0.6600 0.6600 0.6400 0.6400 9,374 +0.02(+3.06%)
Jan 24, 2023 0.6401 0.6601 0.6110 0.6210 50,314 -0.02(-2.98%)
Jan 23, 2023 0.7001 0.7282 0.6210 0.6401 25,891 -0.03(-4.48%)
Jan 20, 2023 0.7598 0.7598 0.6701 0.6701 12,129 -0.06(-8.21%)
Jan 19, 2023 0.7598 0.7598 0.6998 0.7300 12,876 -0.03(-3.92%)
Jan 18, 2023 0.7800 0.7800 0.7495 0.7598 5,430 +0.01(+1.32%)
Jan 17, 2023 0.7301 0.7600 0.7252 0.7499 8,935 +0.05(+7.10%)
Jan 13, 2023 0.6900 0.7150 0.6878 0.7002 4,784 +0.03(+4.51%)
Jan 12, 2023 0.6501 0.6798 0.6501 0.6700 21,746 +0.01(+0.98%)
Jan 11, 2023 0.6028 0.6876 0.6028 0.6635 7,868 +0.04(+7.02%)
Jan 10, 2023 0.6000 0.6200 0.5801 0.6200 2,254 +0.03(+5.50%)
Jan 09, 2023 0.5700 0.6272 0.5700 0.5877 7,668 -0.01(-1.61%)
Jan 06, 2023 0.5590 0.6000 0.5590 0.5973 6,068 +0.04(+6.85%)
Jan 05, 2023 0.5800 0.5800 0.5590 0.5590 2,623 +0.00(+0.00%)
Jan 04, 2023 0.5291 0.5700 0.5291 0.5590 15,109 +0.03(+5.67%)
Jan 03, 2023 0.5600 0.5600 0.5290 0.5290 6,023 -0.02(-4.08%)
Dec 30, 2022 0.5290 0.5550 0.5115 0.5515 29,337 +0.02(+4.33%)
Dec 29, 2022 0.5522 0.5522 0.5002 0.5286 11,966 +0.03(+5.26%)
Dec 28, 2022 0.4897 0.5036 0.4896 0.5022 10,196 +0.01(+2.53%)
Dec 27, 2022 0.4898 0.4899 0.4850 0.4898 3,109 +0.00(+0.10%)
Dec 23, 2022 0.4986 0.4986 0.4710 0.4893 16,654 +0.01(+2.19%)
Dec 22, 2022 0.4510 0.4788 0.4510 0.4788 33,848 +0.03(+5.81%)
Dec 21, 2022 0.4500 0.4656 0.4500 0.4525 20,448 -0.01(-2.16%)
Dec 20, 2022 0.4590 0.4900 0.4310 0.4625 78,209 +0.00(+0.76%)
Dec 19, 2022 0.4410 0.4598 0.4401 0.4590 37,561 -0.00(-0.22%)
Dec 16, 2022 0.4410 0.4600 0.4410 0.4600 19,211 +0.02(+4.24%)
Dec 15, 2022 0.4500 0.4737 0.4413 0.4413 32,347 -0.02(-4.07%)
Dec 14, 2022 0.4701 0.4727 0.4600 0.4600 11,021 -0.01(-2.89%)
Dec 13, 2022 0.5110 0.5211 0.4737 0.4737 82,743 -0.05(-9.34%)
Dec 12, 2022 0.4901 0.6701 0.4901 0.5225 522,905 +0.03(+6.61%)
Dec 09, 2022 0.4900 0.5000 0.4749 0.4901 50,829 +0.01(+2.90%)
Dec 08, 2022 0.5100 0.5200 0.4511 0.4763 75,312 -0.06(-10.55%)
Dec 07, 2022 0.5816 0.6096 0.5325 0.5325 36,168 -0.05(-8.19%)
Dec 06, 2022 0.5860 0.5860 0.5800 0.5800 940 +0.02(+4.32%)
Dec 05, 2022 0.5800 0.5800 0.5560 0.5560 52,714 -0.01(-0.89%)
Dec 02, 2022 0.5605 0.5700 0.5605 0.5610 12,136 +0.00(+0.14%)
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.