Unifi Inc (UFI) Historical Stock Data
5.55 ↓0.30 (-5.13%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, UFI is down -0.15% a day on average. There have been 15 days where Unifi Inc closed green and 15 days where UFI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 5.94 | 5.55 | ↓$0.39 (-6.57%) | 5.55 | 6.00 | 87.42K |
| 2024-05-02 | 5.85 | 5.85 | ↑$0.00 (0.00%) | 5.83 | 5.91 | 25.22K |
| 2024-05-01 | 5.95 | 5.83 | ↓$0.12 (-2.02%) | 5.78 | 6.10 | 58.93K |
| 2024-04-30 | 5.80 | 5.97 | ↑$0.17 (2.93%) | 5.68 | 5.97 | 152.72K |
| 2024-04-29 | 5.85 | 5.79 | ↓$0.06 (-1.03%) | 5.72 | 5.85 | 39.05K |
| 2024-04-26 | 5.87 | 5.80 | ↓$0.07 (-1.19%) | 5.78 | 5.94 | 35.47K |
| 2024-04-25 | 5.78 | 5.82 | ↑$0.04 (0.69%) | 5.67 | 5.82 | 18.08K |
| 2024-04-24 | 5.74 | 5.80 | ↑$0.06 (1.05%) | 5.72 | 5.82 | 18.51K |
| 2024-04-23 | 5.70 | 5.79 | ↑$0.09 (1.58%) | 5.70 | 5.82 | 47.01K |
| 2024-04-22 | 5.58 | 5.70 | ↑$0.12 (2.15%) | 5.55 | 5.71 | 60.16K |
| 2024-04-19 | 5.58 | 5.54 | ↓$0.04 (-0.72%) | 5.54 | 5.63 | 77.22K |
| 2024-04-18 | 5.64 | 5.62 | ↓$0.02 (-0.35%) | 5.56 | 5.64 | 44.19K |
| 2024-04-17 | 5.70 | 5.63 | ↓$0.07 (-1.14%) | 5.55 | 5.71 | 94.04K |
| 2024-04-16 | 5.75 | 5.73 | ↓$0.02 (-0.39%) | 5.66 | 5.75 | 64.58K |
| 2024-04-15 | 5.84 | 5.78 | ↓$0.06 (-1.03%) | 5.65 | 5.84 | 53.81K |
| 2024-04-12 | 5.79 | 5.79 | ↑$0.00 (0.00%) | 5.71 | 5.89 | 69.28K |
| 2024-04-11 | 5.81 | 5.82 | ↑$0.01 (0.17%) | 5.77 | 5.89 | 40.78K |
| 2024-04-10 | 5.75 | 5.80 | ↑$0.05 (0.87%) | 5.75 | 5.81 | 30.13K |
| 2024-04-09 | 5.88 | 5.85 | ↓$0.03 (-0.51%) | 5.82 | 5.88 | 25.76K |
| 2024-04-08 | 5.81 | 5.85 | ↑$0.04 (0.69%) | 5.79 | 5.87 | 24.69K |
| 2024-04-05 | 5.88 | 5.83 | ↓$0.05 (-0.85%) | 5.73 | 5.91 | 61.05K |
| 2024-04-04 | 5.82 | 5.84 | ↑$0.02 (0.34%) | 5.72 | 5.84 | 185.06K |
| 2024-04-03 | 5.80 | 5.71 | ↓$0.09 (-1.55%) | 5.70 | 5.92 | 43.41K |
| 2024-04-02 | 5.70 | 5.82 | ↑$0.12 (2.11%) | 5.66 | 5.91 | 104.11K |
| 2024-04-01 | 6.02 | 5.80 | ↓$0.22 (-3.65%) | 5.79 | 6.08 | 93.93K |
| 2024-03-28 | 5.76 | 5.99 | ↑$0.23 (3.99%) | 5.76 | 6.41 | 200.15K |
| 2024-03-27 | 5.65 | 5.82 | ↑$0.17 (3.01%) | 5.59 | 5.86 | 212.94K |
| 2024-03-26 | 5.66 | 5.59 | ↓$0.07 (-1.24%) | 5.59 | 5.66 | 122.13K |
| 2024-03-25 | 5.74 | 5.63 | ↓$0.11 (-1.92%) | 5.62 | 5.74 | 53.37K |
| 2024-03-22 | 5.73 | 5.74 | ↑$0.01 (0.20%) | 5.70 | 5.76 | 29.71K |
Create an account or log in to view more rows.
$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
$UFI rocket fuel tanks are full. Gonna shoot to the stars
$UFI what happened?
$UFI Chill out and chill some more. It's all temporary.
$UFI power hour will be fucking crazy