Unique Fabricating Inc. Common Stockのデータ

Unique Fabricating Inc. Common Stockの基本情報

名前 Unique Fabricating Inc. Common Stock
ティッカー UFAB
United States
上場年 2015.0
セクター Capital Goods

Unique Fabricating Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 7.1 7.04 7.05 7.08 14400.0 7.08
2021-02-12 7.08 6.92 7.02 7.05 23800.0 7.05
2021-02-11 7.14 6.91 7.0 7.05 9400.0 7.05
2021-02-10 7.18 6.93 6.96 7.18 11600.0 7.18
2021-02-09 7.14 6.94 7.0 6.96 24800.0 6.96
2021-02-08 7.0 6.93 6.95 7.0 4000.0 7.0
2021-02-05 7.31 7.0 7.2 7.0 20200.0 7.0
2021-02-04 7.39 7.2 7.25 7.2 9300.0 7.2
2021-02-03 7.25 7.0 7.0 7.25 13200.0 7.25
2021-02-02 7.05 6.94 7.03 7.0 6000.0 7.0
2021-02-01 7.49 7.06 7.44 7.1 9700.0 7.1
2021-01-29 7.32 6.9 7.32 6.9 12200.0 6.9
2021-01-28 7.48 7.34 7.48 7.46 8800.0 7.46
2021-01-27 7.51 7.4 7.47 7.44 12600.0 7.44
2021-01-26 7.51 7.39 7.49 7.47 12500.0 7.47
2021-01-25 7.46 7.25 7.39 7.46 26700.0 7.46
2021-01-22 7.35 7.19 7.29 7.26 14700.0 7.26
2021-01-21 7.3 7.1 7.24 7.28 14500.0 7.28
2021-01-20 7.2 7.1 7.19 7.1 7400.0 7.1
2021-01-19 7.19 6.91 7.19 7.15 11800.0 7.15
2021-01-15 7.19 7.02 7.19 7.19 12100.0 7.19
2021-01-14 7.3 6.78 6.84 7.18 28500.0 7.18
2021-01-13 6.85 6.49 6.49 6.8 35600.0 6.8
2021-01-12 6.51 6.31 6.31 6.42 8100.0 6.42
2021-01-11 6.58 6.41 6.58 6.41 8500.0 6.41
2021-01-08 6.58 6.28 6.52 6.5 31300.0 6.5
2021-01-07 6.55 6.33 6.4 6.47 31800.0 6.47
2021-01-06 6.45 5.94 5.94 6.32 131800.0 6.32
2021-01-05 5.79 5.5 5.7 5.79 9100.0 5.79
2021-01-04 5.8 5.55 5.61 5.7 15300.0 5.7
2020-12-31 5.66 5.48 5.54 5.5 15100.0 5.5
2020-12-30 5.9 5.49 5.9 5.54 36700.0 5.54
2020-12-29 5.9 5.71 5.89 5.88 9600.0 5.88
2020-12-28 6.1 5.85 6.03 5.85 20600.0 5.85
2020-12-24 6.03 5.65 5.65 6.03 9300.0 6.03
2020-12-23 5.76 5.65 5.7 5.7 14500.0 5.7
2020-12-22 5.91 5.7 5.86 5.77 11500.0 5.77
2020-12-21 5.96 5.76 5.86 5.82 17800.0 5.82
2020-12-18 6.39 5.86 6.38 5.86 37000.0 5.86
2020-12-17 6.24 6.01 6.09 6.24 41400.0 6.24
2020-12-16 6.1 5.76 5.8 5.97 43100.0 5.97
2020-12-15 5.86 5.31 5.32 5.73 47600.0 5.73
2020-12-14 5.81 5.46 5.59 5.46 35600.0 5.46
2020-12-11 5.68 5.35 5.39 5.68 41900.0 5.68
2020-12-10 5.34 5.04 5.13 5.34 11500.0 5.34
2020-12-09 5.45 4.83 4.85 5.11 66300.0 5.11
2020-12-08 4.9 4.72 4.72 4.86 11800.0 4.86
2020-12-07 4.99 4.72 4.99 4.72 11000.0 4.72
2020-12-04 5.05 4.64 4.67 5.0 56800.0 5.0
2020-12-03 4.69 4.62 4.69 4.66 7800.0 4.66
2020-12-02 4.64 4.43 4.46 4.64 12800.0 4.64
2020-12-01 4.78 4.51 4.78 4.51 17900.0 4.51
2020-11-30 4.7 4.34 4.34 4.69 31500.0 4.69
2020-11-27 4.94 4.6 4.74 4.7 53700.0 4.7
2020-11-25 4.7 4.13 4.33 4.35 75600.0 4.35
2020-11-24 4.38 3.97 4.03 4.27 80800.0 4.27
2020-11-23 4.18 3.88 4.08 4.0 139700.0 4.0
2020-11-20 4.03 3.91 4.03 3.92 13600.0 3.92
2020-11-19 4.03 3.95 4.01 4.0 12400.0 4.0
2020-11-18 4.12 4.01 4.11 4.08 9900.0 4.08
2020-11-17 4.15 4.1 4.12 4.11 20200.0 4.11
2020-11-16 4.27 4.13 4.16 4.13 8200.0 4.13
2020-11-13 4.25 4.13 4.17 4.2 9000.0 4.2
2020-11-12 4.35 3.85 4.0 4.2 88600.0 4.2
2020-11-11 3.79 3.6 3.65 3.77 31400.0 3.77
2020-11-10 3.73 3.46 3.58 3.6 12100.0 3.6
2020-11-09 3.6 3.42 3.46 3.54 34200.0 3.54
2020-11-06 3.45 3.4 3.45 3.4 2100.0 3.4
2020-11-05 3.48 3.42 3.42 3.44 4000.0 3.44
2020-11-04 3.41 3.35 3.41 3.4 1200.0 3.4
2020-11-03 3.48 3.39 3.48 3.43 12700.0 3.43
2020-11-02 3.5 3.44 3.47 3.44 6800.0 3.44
2020-10-30 3.46 3.35 3.35 3.46 3500.0 3.46
2020-10-29 3.4 3.35 3.39 3.35 1000.0 3.35
2020-10-28 3.52 3.15 3.52 3.23 51800.0 3.23
2020-10-27 3.77 3.45 3.76 3.5 38600.0 3.5
2020-10-26 3.81 3.75 3.77 3.76 5100.0 3.76
2020-10-23 3.79 3.77 3.77 3.79 3900.0 3.79
2020-10-22 3.8 3.77 3.79 3.77 2400.0 3.77
2020-10-21 3.77 3.65 3.74 3.7 12600.0 3.7
2020-10-20 3.7 3.65 3.65 3.7 6500.0 3.7
2020-10-19 3.94 3.61 3.94 3.65 5900.0 3.65
2020-10-16 3.85 3.66 3.71 3.7 3600.0 3.7
2020-10-15 3.87 3.68 3.87 3.7 4100.0 3.7
2020-10-14 3.82 3.63 3.82 3.68 14400.0 3.68
2020-10-13 4.0 3.82 3.88 3.87 12800.0 3.87
2020-10-12 4.0 3.83 3.83 3.91 3600.0 3.91
2020-10-09 4.0 3.55 3.55 3.94 33600.0 3.94
2020-10-08 3.63 3.51 3.51 3.63 11700.0 3.63
2020-10-07 3.56 3.44 3.5 3.5 14400.0 3.5
2020-10-06 3.5 3.39 3.4 3.43 3900.0 3.43
2020-10-05 3.5 3.37 3.5 3.37 2800.0 3.37
2020-10-02 3.5 3.35 3.35 3.5 13600.0 3.5
2020-10-01 3.53 3.36 3.37 3.5 24700.0 3.5
2020-09-30 3.5 3.37 3.5 3.37 3000.0 3.37
2020-09-29 3.5 3.3 3.3 3.5 7000.0 3.5
2020-09-28 3.49 3.2 3.49 3.35 23400.0 3.35
2020-09-25 3.56 3.31 3.32 3.31 66300.0 3.31
2020-09-24 3.38 3.21 3.38 3.28 1800.0 3.28
2020-09-23 3.31 3.2 3.31 3.22 13500.0 3.22
2020-09-22 3.31 3.24 3.31 3.25 700.0 3.25
2020-09-21 3.31 3.24 3.26 3.24 12600.0 3.24
2020-09-18 3.29 3.2 3.22 3.29 68900.0 3.29
2020-09-17 3.23 3.2 3.2 3.21 10100.0 3.21
2020-09-16 3.23 3.11 3.23 3.18 1400.0 3.18
2020-09-15 3.26 3.11 3.2 3.22 15900.0 3.22
2020-09-14 3.14 3.09 3.09 3.1 2600.0 3.1
2020-09-11 3.32 3.12 3.32 3.12 1900.0 3.12
2020-09-10 3.33 3.11 3.25 3.13 3500.0 3.13
2020-09-09 3.24 3.22 3.24 3.24 700.0 3.24
2020-09-08 3.2 3.09 3.09 3.2 10600.0 3.2
2020-09-04 3.29 3.11 3.29 3.12 4100.0 3.12
2020-09-03 3.24 3.14 3.24 3.19 8800.0 3.19
2020-09-02 3.41 3.12 3.27 3.14 6700.0 3.14
2020-09-01 3.36 3.26 3.36 3.26 12300.0 3.26
2020-08-31 3.5 3.36 3.43 3.36 15600.0 3.36
2020-08-28 3.5 3.44 3.49 3.47 1400.0 3.47
2020-08-27 3.49 3.4 3.42 3.49 5500.0 3.49
2020-08-26 3.47 3.4 3.45 3.47 4900.0 3.47
2020-08-25 3.5 3.41 3.45 3.41 6800.0 3.41
2020-08-24 3.57 3.47 3.57 3.48 4200.0 3.48
2020-08-21 3.5 3.46 3.49 3.5 5900.0 3.5
2020-08-20 3.55 3.49 3.55 3.49 2900.0 3.49
2020-08-19 3.5 3.37 3.37 3.49 7600.0 3.49
2020-08-18 3.88 3.45 3.45 3.57 44300.0 3.57
2020-08-17 3.3 3.29 3.3 3.3 6500.0 3.3
2020-08-14 3.35 3.01 3.14 3.28 32200.0 3.28
2020-08-13 3.24 3.09 3.24 3.22 26200.0 3.22
2020-08-12 3.24 3.04 3.24 3.05 20500.0 3.05
2020-08-11 3.24 3.14 3.14 3.21 7100.0 3.21
2020-08-10 3.22 3.06 3.06 3.18 11900.0 3.18
2020-08-07 3.17 3.0 3.09 3.13 4400.0 3.13
2020-08-06 3.19 2.99 3.1 3.0 4500.0 3.0
2020-08-05 3.21 3.1 3.21 3.16 14200.0 3.16
2020-08-04 3.23 3.06 3.23 3.2 5600.0 3.2
2020-08-03 3.12 2.92 2.92 3.11 25400.0 3.11
2020-07-31 3.0 2.92 3.0 2.94 16700.0 2.94
2020-07-30 3.05 2.93 3.05 2.99 6300.0 2.99
2020-07-29 3.3 2.83 2.83 3.15 62000.0 3.15
2020-07-28 2.87 2.79 2.85 2.86 2000.0 2.86
2020-07-27 3.06 2.9 2.9 2.91 10000.0 2.91
2020-07-24 3.0 2.81 2.95 2.93 8600.0 2.93
2020-07-23 3.17 2.79 3.17 3.0 49800.0 3.0
2020-07-22 3.3 2.6 2.65 3.08 185500.0 3.08
2020-07-21 2.82 2.75 2.8 2.75 4600.0 2.75
2020-07-20 2.98 2.8 2.9 2.8 1900.0 2.8
2020-07-17 2.86 2.68 2.78 2.86 12600.0 2.86
2020-07-16 3.1 2.79 2.97 2.86 2800.0 2.86
2020-07-15 2.94 2.84 2.84 2.9 1600.0 2.9
2020-07-14 2.96 2.75 2.96 2.78 20000.0 2.78
2020-07-13 3.19 2.79 3.19 2.81 9500.0 2.81
2020-07-10 2.9 2.82 2.82 2.9 4500.0 2.9
2020-07-09 3.07 2.74 3.07 2.88 36500.0 2.88
2020-07-08 3.16 3.02 3.07 3.08 27100.0 3.08
2020-07-07 3.71 3.15 3.63 3.15 55700.0 3.15
2020-07-06 3.6 3.13 3.16 3.29 122000.0 3.29
2020-07-02 3.28 3.11 3.12 3.18 2800.0 3.18
2020-07-01 3.19 3.03 3.19 3.17 12400.0 3.17
2020-06-30 3.41 3.17 3.41 3.19 1800.0 3.19
2020-06-29 3.4 3.0 3.27 3.26 7800.0 3.26
2020-06-26 3.47 3.15 3.33 3.47 11800.0 3.47
2020-06-25 3.33 3.0 3.16 3.33 21200.0 3.33
2020-06-24 3.79 3.4 3.62 3.45 39400.0 3.45
2020-06-23 3.6 3.28 3.48 3.6 30600.0 3.6
2020-06-22 3.35 3.16 3.18 3.35 14900.0 3.35
2020-06-19 3.3 3.1 3.3 3.16 20400.0 3.16
2020-06-18 3.8 3.15 3.15 3.37 109500.0 3.37
2020-06-17 3.43 3.21 3.21 3.38 3400.0 3.38
2020-06-16 3.21 2.98 3.1 3.21 10300.0 3.21
2020-06-15 3.05 2.85 3.05 3.0 4000.0 3.0
2020-06-12 3.18 3.05 3.18 3.07 2400.0 3.07
2020-06-11 3.28 3.18 3.18 3.18 9300.0 3.18
2020-06-10 3.5 3.42 3.42 3.47 9500.0 3.47
2020-06-09 3.45 3.21 3.21 3.43 3700.0 3.43
2020-06-08 3.6 3.29 3.29 3.35 24700.0 3.35
2020-06-05 3.32 3.16 3.16 3.27 14000.0 3.27
2020-06-04 3.25 3.13 3.13 3.25 2600.0 3.25
2020-06-03 3.25 3.01 3.11 3.25 13000.0 3.25
2020-06-02 3.26 3.1 3.26 3.15 5800.0 3.15
2020-06-01 3.27 3.08 3.27 3.14 10100.0 3.14
2020-05-29 3.41 3.0 3.0 3.23 66400.0 3.23
2020-05-28 3.0 2.91 3.0 2.97 3000.0 2.97
2020-05-27 3.0 2.89 3.0 2.92 4100.0 2.92
2020-05-26 3.01 2.92 3.0 3.0 5500.0 3.0
2020-05-22 3.05 2.88 2.97 3.05 2800.0 3.05
2020-05-21 3.15 2.88 2.93 2.93 17200.0 2.93
2020-05-20 3.0 2.69 2.81 3.0 7500.0 3.0
2020-05-19 2.8 2.6 2.8 2.68 1300.0 2.68
2020-05-18 2.9 2.82 2.88 2.82 5600.0 2.82
2020-05-15 2.79 2.54 2.69 2.65 1400.0 2.65
2020-05-14 2.7 2.6 2.7 2.62 5300.0 2.62
2020-05-13 2.65 2.64 2.64 2.65 1200.0 2.65
2020-05-12 2.9 2.76 2.9 2.76 1600.0 2.76
2020-05-11 3.15 2.86 3.07 2.86 5500.0 2.86
2020-05-08 3.13 3.08 3.08 3.09 2300.0 3.09
2020-05-07 3.2 3.04 3.2 3.04 1500.0 3.04
2020-05-06 3.33 3.1 3.23 3.1 23000.0 3.1
2020-05-05 3.3 3.2 3.25 3.23 8300.0 3.23
2020-05-04 3.12 3.02 3.02 3.08 2200.0 3.08
2020-05-01 3.05 3.05 3.05 3.05 200.0 3.05
2020-04-30 3.25 3.06 3.06 3.25 6300.0 3.25
2020-04-29 3.23 2.95 3.21 3.23 8900.0 3.23
2020-04-28 3.5 2.81 2.81 3.35 9700.0 3.35
2020-04-27 2.95 2.59 2.95 2.85 9700.0 2.85
2020-04-24 3.27 2.62 3.27 2.83 22200.0 2.83
2020-04-23 3.48 2.99 3.48 3.38 17100.0 3.38
2020-04-22 3.6 3.6 3.6 3.6 0.0 3.6
2020-04-21 3.6 3.6 3.6 3.6 100.0 3.6
2020-04-20 3.65 3.65 3.65 3.65 400.0 3.65
2020-04-17 3.62 3.33 3.38 3.6 23500.0 3.6
2020-04-16 3.69 3.53 3.58 3.53 5600.0 3.53
2020-04-15 3.82 3.68 3.82 3.76 4500.0 3.76
2020-04-14 4.0 3.48 3.48 3.82 16700.0 3.82
2020-04-13 3.36 3.07 3.09 3.36 1500.0 3.36
2020-04-09 3.09 2.68 2.68 3.09 7200.0 3.09
2020-04-08 2.55 2.51 2.51 2.55 7100.0 2.55
2020-04-07 2.57 2.4 2.47 2.51 8000.0 2.51
2020-04-06 2.49 2.23 2.27 2.36 10700.0 2.36
2020-04-03 2.33 2.18 2.26 2.33 4000.0 2.33
2020-04-02 2.34 2.23 2.23 2.3 2800.0 2.3
2020-04-01 2.23 2.18 2.18 2.23 1100.0 2.23
2020-03-31 2.37 2.25 2.35 2.34 1800.0 2.34
2020-03-30 2.39 2.27 2.32 2.29 4400.0 2.29
2020-03-27 2.39 2.27 2.27 2.39 5100.0 2.39
2020-03-26 2.21 2.1 2.1 2.21 6200.0 2.21
2020-03-25 2.26 2.1 2.15 2.18 17500.0 2.18
2020-03-24 2.2 1.75 1.75 2.09 9800.0 2.09
2020-03-23 1.85 1.72 1.72 1.8 9800.0 1.8
2020-03-20 1.77 1.6 1.6 1.75 6900.0 1.75
2020-03-19 1.66 1.58 1.58 1.64 20300.0 1.64
2020-03-18 2.39 1.44 2.39 1.66 22700.0 1.66
2020-03-17 2.57 2.32 2.56 2.32 10400.0 2.32
2020-03-16 2.6 2.55 2.59 2.55 5300.0 2.55
2020-03-13 2.64 2.56 2.56 2.61 2300.0 2.61
2020-03-12 2.75 2.46 2.75 2.54 5800.0 2.54
2020-03-11 3.12 2.8 2.96 2.95 11900.0 2.95
2020-03-10 3.15 3.03 3.03 3.15 25000.0 3.15
2020-03-09 2.9 2.8 2.82 2.86 23900.0 2.86
2020-03-06 3.12 3.0 3.12 3.0 3000.0 3.0
2020-03-05 3.15 3.09 3.09 3.15 3600.0 3.15
2020-03-04 3.58 3.05 3.05 3.23 9600.0 3.23
2020-03-03 3.05 3.0 3.04 3.0 18500.0 3.0
2020-03-02 3.04 2.97 3.0 2.97 8300.0 2.97
2020-02-28 3.05 3.0 3.05 3.05 15500.0 3.05
2020-02-27 3.14 3.07 3.08 3.14 14000.0 3.14
2020-02-26 3.37 3.28 3.28 3.29 9500.0 3.29
2020-02-25 3.6 3.3 3.6 3.32 7600.0 3.32
2020-02-24 3.53 3.48 3.51 3.51 5400.0 3.51
2020-02-21 3.7 3.5 3.65 3.65 32100.0 3.65
2020-02-20 3.83 3.69 3.82 3.69 9100.0 3.69
2020-02-19 3.9 3.72 3.72 3.82 7200.0 3.82
2020-02-18 3.88 3.68 3.7 3.88 9200.0 3.88