Unifi Inc New (UFI)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.215 | -4.36105476673 | 4.93 | 4.9797 | 4.61 | 33137 | 4.75161257 | CS |
| 4 | -0.155 | -3.18275154004 | 4.87 | 5.3 | 4.61 | 43756 | 4.9476207 | CS |
| 12 | -0.605 | -11.3721804511 | 5.32 | 5.565 | 4.4 | 56605 | 4.93455681 | CS |
| 26 | -1.665 | -26.0971786834 | 6.38 | 6.4899 | 4.25 | 62835 | 5.16677115 | CS |
| 52 | -1.125 | -19.2636986301 | 5.84 | 7.9099 | 4.25 | 58439 | 5.6837015 | CS |
| 156 | -8.735 | -64.9442379182 | 13.45 | 14.79 | 4.25 | 97108 | 7.51497289 | CS |
| 260 | -8.105 | -63.2215288612 | 12.82 | 30.94 | 4.25 | 90701 | 11.72019832 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752705600 | 4.66 | 0.05 | 1.08 | 4.67 | 4.7184 | 4.61 | 41842 |
| 1752619200 | 4.61 | -0.22 | -4.55 | 4.8 | 4.87 | 4.61 | 33684 |
| 1752532800 | 4.83 | 0 | 0.00 | 4.84 | 4.94 | 4.7939999 | 34898 |
| 1752273600 | 4.83 | -0.08 | -1.63 | 4.94 | 4.94 | 4.7699999 | 36063 |
| 1752187200 | 4.91 | 0 | 0.00 | 4.93 | 4.9797 | 4.88 | 19199 |
| 1752100800 | 4.91 | 0.02 | 0.41 | 4.85 | 4.95 | 4.85 | 14489 |
| 1752014400 | 4.89 | -0.06 | -1.21 | 4.94 | 5.03 | 4.875 | 39616 |
| 1751928000 | 4.95 | -0.05 | -1.00 | 5 | 5.0852 | 4.88 | 32165 |
| 1751576640 | 5 | -0.03 | -0.60 | 5.03 | 5.0599999 | 4.93 | 48402 |
| 1751496000 | 5.03 | 0.01 | 0.20 | 5.05 | 5.08 | 4.955 | 30957 |
| 1751409600 | 5.0199999 | -0.2 | -3.83 | 5.24 | 5.24 | 5.0199999 | 49377 |
| 1751323200 | 5.22 | -0.02 | -0.38 | 5.24 | 5.24 | 5.1243999 | 12921 |
| 1751064000 | 5.24 | 0.1 | 1.95 | 5.19 | 5.25 | 5.12 | 75088 |
| 1750977600 | 5.14 | -0.11 | -2.10 | 5.3 | 5.3 | 5.0504 | 43318 |
| 1750891200 | 5.25 | 0.38 | 7.80 | 4.88 | 5.25 | 4.88 | 83297 |
| 1750804800 | 4.87 | 0.11 | 2.31 | 4.76 | 4.91 | 4.75 | 58680 |
| 1750718400 | 4.76 | 0.03 | 0.63 | 4.73 | 4.825 | 4.7 | 40104 |
| 1750459200 | 4.73 | -0.19 | -3.86 | 4.87 | 4.92 | 4.73 | 93500 |
| 1750286400 | 4.92 | -0.02 | -0.40 | 4.95 | 4.99 | 4.83 | 53430 |
| 1750200000 | 4.94 | 0.03 | 0.61 | 4.88 | 5.045 | 4.85 | 24033 |
| 1750113600 | 4.91 | -0.1 | -2.00 | 5.01 | 5.1228999 | 4.86 | 46481 |
| 1749854400 | 5.01 | -0.15 | -2.91 | 5.0599999 | 5.1 | 5.01 | 17841 |
| 1749768000 | 5.16 | -0.1 | -1.90 | 5.18 | 5.29 | 5.0355 | 45486 |
| 1749681600 | 5.26 | 0.01 | 0.19 | 5.3099999 | 5.34 | 5.05 | 71127 |
| 1749595200 | 5.25 | 0.28 | 5.63 | 4.98 | 5.33 | 4.98 | 47955 |
| 1749508800 | 4.97 | -0.04 | -0.80 | 4.95 | 5.1961 | 4.85 | 56477 |
| 1749249600 | 5.01 | 0.06 | 1.21 | 4.94 | 5.17 | 4.94 | 17575 |
| 1749163200 | 4.95 | 0.07 | 1.43 | 4.88 | 5 | 4.76 | 68581 |
| 1749076800 | 4.88 | -0.04 | -0.81 | 4.89 | 5.07 | 4.82 | 16553 |
| 1748990400 | 4.92 | -0.03 | -0.61 | 4.94 | 5.005 | 4.92 | 8661 |
| 1748904000 | 4.95 | -0.07 | -1.39 | 5.0199999 | 5.07 | 4.9001 | 36969 |
| 1748644800 | 5.0199999 | 0.07 | 1.41 | 4.97 | 5.1121 | 4.91 | 21631 |
| 1748558400 | 4.95 | 0 | 0.00 | 4.9 | 5.05 | 4.845 | 22702 |
| 1748472000 | 4.95 | -0.02 | -0.40 | 5.0199999 | 5.0199999 | 4.86 | 14210 |
| 1748385600 | 4.97 | 0.04 | 0.81 | 4.95 | 5.07 | 4.85 | 26313 |
| 1748040000 | 4.93 | -0.14 | -2.76 | 5.0199999 | 5.0599999 | 4.83 | 22494 |
| 1747953600 | 5.07 | -0.06 | -1.17 | 5.1 | 5.22 | 4.97 | 64457 |
| 1747867200 | 5.13 | 0.51 | 11.04 | 4.65 | 5.4227999 | 4.6 | 286494 |
| 1747780800 | 4.62 | -0.08 | -1.70 | 4.71 | 4.73 | 4.6 | 157392 |
| 1747694400 | 4.7 | 0.04 | 0.86 | 4.66 | 4.7394999 | 4.58 | 29070 |
| 1747435200 | 4.66 | -0.2 | -4.12 | 4.83 | 4.865 | 4.65 | 37887 |
| 1747348800 | 4.86 | 0.15 | 3.18 | 4.67 | 4.9 | 4.6252 | 38865 |
| 1747262400 | 4.71 | -0.18 | -3.68 | 4.83 | 4.91 | 4.665 | 71638 |
| 1747176000 | 4.89 | 0.21 | 4.49 | 4.76 | 4.92 | 4.65 | 98747 |
| 1747089600 | 4.68 | 0 | 0.00 | 4.75 | 4.8434 | 4.62 | 39302 |
| 1746830400 | 4.68 | -0.04 | -0.85 | 4.74 | 4.7798999 | 4.61 | 42444 |
| 1746744000 | 4.72 | 0.1 | 2.16 | 4.64 | 4.7654 | 4.5928 | 33945 |
| 1746657600 | 4.62 | -0.11 | -2.33 | 4.7699999 | 4.775 | 4.59 | 30117 |
| 1746571200 | 4.73 | 0.05 | 1.07 | 4.74 | 4.83 | 4.7 | 36095 |
| 1746484800 | 4.68 | -0.46 | -8.95 | 5.08 | 5.1263 | 4.4 | 401801 |
| 1746225600 | 5.14 | 0.1 | 1.98 | 5.12 | 5.19 | 4.93 | 97215 |
| 1746139200 | 5.04 | -0.05 | -0.98 | 4.74 | 5.54 | 4.74 | 147698 |
| 1746052800 | 5.09 | -0.09 | -1.74 | 5.17 | 5.1852 | 5.0599999 | 40139 |
| 1745966400 | 5.18 | -0.17 | -3.18 | 5.3 | 5.402 | 5.11 | 46466 |
| 1745880000 | 5.35 | -0.09 | -1.65 | 5.54 | 5.565 | 5.3 | 24595 |
| 1745620800 | 5.44 | 0.02 | 0.37 | 5.33 | 5.45 | 5.18 | 49211 |
| 1745534400 | 5.42 | 0.11 | 2.07 | 5.32 | 5.54 | 5.26 | 60956 |
| 1745448000 | 5.3099999 | 0.14 | 2.71 | 5.33 | 5.53 | 5.14 | 62275 |
| 1745361600 | 5.17 | -0.08 | -1.52 | 5.33 | 5.34 | 5.03 | 77381 |
| 1745275200 | 5.25 | -0.05 | -0.94 | 5.26 | 5.38 | 5.124 | 61292 |
| 1744929600 | 5.3 | 0.68 | 14.72 | 5.37 | 5.68 | 5.07 | 221031 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
