Unifi Inc (UFI) Historical Stock Data
5.55 ↓0.17 (-2.97%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UFI is down -0.99% a day on average. There have been 7 days where Unifi Inc closed green and 23 days where UFI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 5.75 | 5.55 | ↓$0.20 (-3.48%) | 5.50 | 5.81 | 72.46K |
| 2024-11-21 | 5.57 | 5.72 | ↑$0.15 (2.69%) | 5.57 | 5.93 | 80.95K |
| 2024-11-20 | 5.64 | 5.59 | ↓$0.05 (-0.89%) | 5.50 | 5.64 | 21.02K |
| 2024-11-19 | 5.63 | 5.62 | ↓$0.01 (-0.18%) | 5.54 | 5.72 | 36.76K |
| 2024-11-18 | 5.71 | 5.63 | ↓$0.08 (-1.40%) | 5.63 | 5.77 | 58.40K |
| 2024-11-15 | 5.63 | 5.60 | ↓$0.03 (-0.53%) | 5.54 | 5.65 | 48.30K |
| 2024-11-14 | 5.74 | 5.65 | ↓$0.09 (-1.57%) | 5.50 | 5.74 | 67.11K |
| 2024-11-13 | 5.84 | 5.68 | ↓$0.16 (-2.74%) | 5.53 | 5.85 | 109.04K |
| 2024-11-12 | 5.91 | 5.80 | ↓$0.11 (-1.86%) | 5.78 | 5.94 | 34.60K |
| 2024-11-11 | 6.00 | 5.90 | ↓$0.10 (-1.67%) | 5.75 | 6.02 | 86.02K |
| 2024-11-08 | 6.18 | 6.00 | ↓$0.18 (-2.91%) | 6.00 | 6.20 | 63.79K |
| 2024-11-07 | 6.41 | 6.21 | ↓$0.20 (-3.12%) | 6.21 | 6.45 | 41.61K |
| 2024-11-06 | 6.41 | 6.32 | ↓$0.09 (-1.40%) | 6.26 | 6.41 | 52.21K |
| 2024-11-05 | 6.31 | 6.23 | ↓$0.08 (-1.27%) | 6.21 | 6.46 | 37.31K |
| 2024-11-04 | 6.29 | 6.41 | ↑$0.12 (1.91%) | 6.29 | 6.46 | 44.75K |
| 2024-11-01 | 6.14 | 6.30 | ↑$0.16 (2.61%) | 6.00 | 6.42 | 56.49K |
| 2024-10-31 | 6.50 | 6.12 | ↓$0.38 (-5.85%) | 5.91 | 6.60 | 176.33K |
| 2024-10-30 | 6.89 | 6.88 | ↓$0.01 (-0.15%) | 6.73 | 6.97 | 34.23K |
| 2024-10-29 | 6.80 | 6.84 | ↑$0.04 (0.59%) | 6.73 | 6.97 | 36.11K |
| 2024-10-28 | 7.00 | 6.90 | ↓$0.10 (-1.43%) | 6.86 | 7.10 | 25.71K |
| 2024-10-25 | 7.09 | 6.84 | ↓$0.25 (-3.53%) | 6.82 | 7.15 | 19.80K |
| 2024-10-24 | 7.00 | 6.98 | ↓$0.02 (-0.29%) | 6.81 | 7.00 | 24.08K |
| 2024-10-23 | 6.85 | 6.92 | ↑$0.07 (1.02%) | 6.71 | 6.97 | 27.32K |
| 2024-10-22 | 6.93 | 6.90 | ↓$0.03 (-0.43%) | 6.89 | 6.98 | 16.49K |
| 2024-10-21 | 7.00 | 6.87 | ↓$0.13 (-1.86%) | 6.82 | 7.04 | 37.14K |
| 2024-10-18 | 7.00 | 7.09 | ↑$0.09 (1.29%) | 6.95 | 7.42 | 122.23K |
| 2024-10-17 | 6.91 | 6.87 | ↓$0.04 (-0.54%) | 6.81 | 6.91 | 28.77K |
| 2024-10-16 | 7.03 | 6.91 | ↓$0.12 (-1.71%) | 6.80 | 7.03 | 45.22K |
| 2024-10-15 | 7.36 | 6.90 | ↓$0.46 (-6.22%) | 6.90 | 7.40 | 33.78K |
| 2024-10-14 | 6.99 | 7.35 | ↑$0.36 (5.15%) | 6.92 | 7.55 | 55.57K |
Create an account or log in to view more rows.
$UFI just go up
$UFI it can go lower
$UFI Hedgies
we aren't going anywhere!
$UFI f this stock
$UFI nice day!
$UFI Overpower the algos!
$UFI Pack it up boys.
$UFI if your selling dont regret it later
$UFI time to short this
$UFI volume = money