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 | 0.23 | 3.89830508475 | 5.9 | 6.2399 | 5.79 | 23377 | 6.06227942 | CS |
| 4 | 0.46 | 8.11287477954 | 5.67 | 6.2399 | 5.54 | 47330 | 5.80631803 | CS |
| 12 | 0.19 | 3.19865319865 | 5.94 | 6.85 | 5.41 | 52674 | 5.98605502 | CS |
| 26 | -0.1 | -1.6051364366 | 6.23 | 6.85 | 5.41 | 65341 | 5.92222107 | CS |
| 52 | -1.97 | -24.3209876543 | 8.1 | 8.38 | 5.41 | 77193 | 6.37780092 | CS |
| 156 | -17.25 | -73.7810094098 | 23.38 | 25.7 | 5.41 | 100664 | 10.61154034 | CS |
| 260 | -12.45 | -67.0075349839 | 18.58 | 30.94 | 5.41 | 102105 | 13.61741143 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721947200 | 6.13 | 0.04 | 0.66 | 6.09 | 6.2 | 6.09 | 24997 |
| 1721860800 | 6.09 | -0.03 | -0.49 | 6.14 | 6.2398999 | 5.97 | 35118 |
| 1721774400 | 6.12 | 0.17 | 2.86 | 5.99 | 6.16 | 5.98 | 26972 |
| 1721688000 | 5.95 | 0.05 | 0.85 | 5.9 | 6 | 5.835 | 15370 |
| 1721428800 | 5.9 | 0.01 | 0.17 | 5.94 | 5.9459 | 5.79 | 22234 |
| 1721342400 | 5.89 | -0.18 | -2.97 | 6.0599999 | 6.12 | 5.8677 | 40457 |
| 1721256000 | 6.07 | 0.24 | 4.12 | 5.84 | 6.1 | 5.74 | 55168 |
| 1721169600 | 5.83 | 0.08 | 1.39 | 5.8099999 | 5.95 | 5.71 | 62367 |
| 1721083200 | 5.75 | -0.01 | -0.17 | 5.73 | 5.9 | 5.73 | 79345 |
| 1720824000 | 5.76 | 0.06 | 1.05 | 5.76 | 5.8799 | 5.7 | 73008 |
| 1720737600 | 5.7 | -0.02 | -0.35 | 5.85 | 5.85 | 5.68 | 119528 |
| 1720651200 | 5.72 | 0.04 | 0.70 | 5.7 | 5.7699999 | 5.64 | 33141 |
| 1720564800 | 5.68 | 0.01 | 0.18 | 5.67 | 5.7 | 5.6014 | 53814 |
| 1720478400 | 5.67 | 0.04 | 0.71 | 5.63 | 5.71 | 5.6 | 37256 |
| 1720219200 | 5.63 | -0.01 | -0.18 | 5.68 | 5.755 | 5.5801 | 12355 |
| 1720040640 | 5.64 | -0.01 | -0.18 | 5.66 | 5.7 | 5.5584 | 16802 |
| 1719960000 | 5.65 | -0.09 | -1.57 | 5.72 | 5.72 | 5.6 | 54701 |
| 1719873600 | 5.74 | 0 | 0.00 | 5.88 | 5.88 | 5.67 | 83757 |
| 1719614400 | 5.74 | 0 | 0.00 | 5.74 | 5.74 | 5.74 | 0 |
| 1719528000 | 5.74 | -0.17 | -2.88 | 5.9 | 5.9 | 5.69 | 32236 |
| 1719441600 | 5.91 | 0.12 | 2.07 | 5.89 | 6.03 | 5.7646 | 89626 |
| 1719355200 | 5.79 | 0.11 | 1.94 | 5.62 | 5.96 | 5.51 | 76592 |
| 1719268800 | 5.68 | 0.06 | 1.07 | 5.6 | 5.71 | 5.6 | 33514 |
| 1719009600 | 5.62 | -0.04 | -0.71 | 5.66 | 5.675 | 5.455 | 75818 |
| 1718923200 | 5.66 | 0.16 | 2.91 | 5.47 | 5.72 | 5.47 | 31419 |
| 1718750400 | 5.5 | 0.01 | 0.18 | 5.5 | 5.6801 | 5.5 | 50938 |
| 1718664000 | 5.49 | -0.25 | -4.36 | 5.66 | 5.8186 | 5.46 | 58993 |
| 1718404800 | 5.74 | 0.02 | 0.35 | 5.7 | 5.7699999 | 5.66 | 30972 |
| 1718318400 | 5.72 | -0.04 | -0.69 | 5.79 | 5.79 | 5.71 | 27516 |
| 1718232000 | 5.76 | 0 | 0.00 | 5.8099999 | 5.99 | 5.73 | 46756 |
| 1718145600 | 5.76 | -0.23 | -3.84 | 5.95 | 6 | 5.75 | 29787 |
| 1718059200 | 5.99 | -0.12 | -1.96 | 6.11 | 6.11 | 5.98 | 11598 |
| 1717800000 | 6.11 | -0.18 | -2.86 | 6.18 | 6.3347 | 6.01 | 56731 |
| 1717713600 | 6.29 | -0.19 | -2.93 | 6.4 | 6.45 | 6.23 | 29370 |
| 1717627200 | 6.48 | -0.06 | -0.92 | 6.6 | 6.6 | 6.34 | 24623 |
| 1717540800 | 6.54 | 0.09 | 1.40 | 6.48 | 6.66 | 6.37 | 33404 |
| 1717454400 | 6.45 | -0.1 | -1.53 | 6.48 | 6.54 | 6.2 | 41129 |
| 1717195200 | 6.55 | -0.14 | -2.09 | 6.73 | 6.73 | 6.5 | 24228 |
| 1717108800 | 6.69 | -0.05 | -0.74 | 6.76 | 6.78 | 6.625 | 42362 |
| 1717022400 | 6.74 | 0.19 | 2.90 | 6.5 | 6.75 | 6.43 | 44416 |
| 1716936000 | 6.55 | -0.06 | -0.91 | 6.55 | 6.57 | 6.425 | 26241 |
| 1716590400 | 6.61 | 0.09 | 1.38 | 6.58 | 6.66 | 6.42 | 84864 |
| 1716504000 | 6.5199999 | -0.25 | -3.69 | 6.85 | 6.85 | 6.415 | 37971 |
| 1716417600 | 6.77 | 0.48 | 7.63 | 6.28 | 6.79 | 6.195 | 83651 |
| 1716331200 | 6.29 | 0 | 0.00 | 6.26 | 6.305 | 6.2 | 24758 |
| 1716244800 | 6.29 | -0.19 | -2.93 | 6.46 | 6.46 | 6.23 | 22314 |
| 1715985600 | 6.48 | -0.01 | -0.15 | 6.47 | 6.5199999 | 6.3099999 | 39617 |
| 1715899200 | 6.49 | 0.79 | 13.86 | 5.7 | 6.5 | 5.7 | 140288 |
| 1715812800 | 5.7 | 0.04 | 0.71 | 5.7 | 5.8 | 5.6701 | 81831 |
| 1715726400 | 5.66 | -0.27 | -4.55 | 5.9 | 5.93 | 5.65 | 79949 |
| 1715640000 | 5.93 | -0.21 | -3.42 | 6.1 | 6.14 | 5.8842 | 80351 |
| 1715380800 | 6.14 | -0.28 | -4.36 | 6.39 | 6.58 | 6 | 75300 |
| 1715294400 | 6.42 | 0.9 | 16.30 | 5.5 | 6.4299 | 5.45 | 179331 |
| 1715208000 | 5.5199999 | -0.01 | -0.18 | 5.54 | 5.55 | 5.41 | 61276 |
| 1715121600 | 5.53 | -0.08 | -1.43 | 5.62 | 5.66 | 5.53 | 33657 |
| 1715035200 | 5.61 | 0.06 | 1.08 | 5.54 | 5.63 | 5.485 | 74851 |
| 1714776000 | 5.55 | -0.3 | -5.13 | 5.94 | 6 | 5.55 | 87417 |
| 1714689600 | 5.85 | 0.02 | 0.34 | 5.85 | 5.91 | 5.83 | 25223 |
| 1714603200 | 5.83 | -0.14 | -2.35 | 5.95 | 6.1 | 5.78 | 58934 |
| 1714516800 | 5.97 | 0.18 | 3.11 | 5.8 | 5.97 | 5.675 | 152724 |
| 1714430400 | 5.79 | -0.01 | -0.17 | 5.85 | 5.85 | 5.715 | 39054 |
| 1714171200 | 5.8 | -0.02 | -0.34 | 5.87 | 5.9413 | 5.775 | 35471 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
