Unique Fabricating Inc (NY: UFAB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	0.2209	0.2213	0.1997	0.2057	337,643	-0.02(-7.13%)
Jun 29, 2023	0.2273	0.2279	0.2100	0.2215	158,100	-0.01(-2.42%)
Jun 28, 2023	0.2200	0.2395	0.2230	0.2270	285,146	-0.01(-4.02%)
Jun 27, 2023	0.2325	0.2365	0.2251	0.2365	190,206	+0.01(+5.49%)
Jun 26, 2023	0.2316	0.2427	0.2234	0.2242	485,146	-0.01(-2.94%)
Jun 23, 2023	0.2488	0.2488	0.2310	0.2310	237,385	-0.02(-8.66%)
Jun 22, 2023	0.2600	0.2590	0.2409	0.2529	155,663	-0.01(-2.36%)
Jun 21, 2023	0.2400	0.2800	0.2367	0.2590	964,822	+0.02(+7.83%)
Jun 20, 2023	0.2300	0.2550	0.2317	0.2402	309,582	-0.00(-0.33%)
Jun 16, 2023	0.2375	0.2472	0.2361	0.2410	312,429	+0.01(+2.38%)
Jun 15, 2023	0.2217	0.2519	0.2217	0.2354	936,717	+0.06(+35.83%)
May 08, 2023	0.1682	0.1850	0.1602	0.1733	692,443	+0.01(+4.21%)
May 05, 2023	0.1580	0.1697	0.1550	0.1663	689,927	+0.01(+4.85%)
May 04, 2023	0.1700	0.1796	0.1500	0.1586	1,209,991	-0.02(-9.37%)
May 03, 2023	0.1650	0.2159	0.1650	0.1750	3,359,287	-0.01(-6.42%)
May 02, 2023	0.1655	0.2710	0.1550	0.1870	6,949,943	+0.03(+19.72%)
May 01, 2023	0.1570	0.1740	0.1550	0.1562	594,926	-0.00(-2.37%)
Apr 28, 2023	0.1600	0.2100	0.1485	0.1600	3,353,301	+0.00(+0.95%)
Apr 27, 2023	0.1600	0.1750	0.1579	0.1585	1,112,798	-0.02(-9.64%)
Apr 26, 2023	0.1700	0.2845	0.1560	0.1754	12,033,218	+0.01(+3.18%)
Apr 25, 2023	0.1585	0.2190	0.1550	0.1700	4,241,482	+0.01(+4.04%)
Apr 24, 2023	0.1700	0.1790	0.1462	0.1634	1,398,962	-0.01(-3.88%)
Apr 21, 2023	0.1900	0.1913	0.1630	0.1700	1,007,930	-0.02(-9.57%)
Apr 20, 2023	0.1854	0.2090	0.1800	0.1880	1,073,514	-0.03(-14.55%)
Apr 19, 2023	0.1970	0.2600	0.1739	0.2200	2,997,156	-0.03(-11.47%)
Apr 18, 2023	0.1600	0.7000	0.1599	0.2485	25,810,854	+0.08(+44.98%)
Apr 17, 2023	0.1777	0.1780	0.1516	0.1714	253,832	-0.01(-4.83%)
Apr 14, 2023	0.1791	0.1897	0.1716	0.1801	119,388	+0.01(+4.41%)
Apr 13, 2023	0.1800	0.1799	0.1646	0.1725	68,903	-0.01(-3.04%)
Apr 12, 2023	0.1650	0.1848	0.1538	0.1779	522,227	+0.01(+8.15%)
Apr 11, 2023	0.1700	0.1732	0.1530	0.1645	359,006	-0.01(-6.00%)
Apr 10, 2023	0.1700	0.2573	0.1505	0.1750	2,640,532	+0.02(+12.40%)
Apr 06, 2023	0.1500	0.1650	0.1400	0.1557	172,462	+0.00(+0.97%)
Apr 05, 2023	0.1599	0.1600	0.1500	0.1542	64,838	-0.01(-6.49%)
Apr 04, 2023	0.1715	0.1715	0.1500	0.1649	147,787	-0.01(-3.00%)
Apr 03, 2023	0.1900	0.1900	0.1700	0.1700	129,608	-0.01(-7.10%)
Mar 31, 2023	0.1711	0.1999	0.1711	0.1830	82,732	-0.01(-3.68%)
Mar 30, 2023	0.2026	0.2026	0.1793	0.1900	107,541	+0.00(+0.00%)
Mar 29, 2023	0.2000	0.2000	0.1800	0.1900	147,968	-0.02(-9.44%)
Mar 28, 2023	0.2100	0.2265	0.2000	0.2098	40,556	-0.01(-2.87%)
Mar 27, 2023	0.2205	0.2299	0.2150	0.2160	79,096	-0.00(-1.82%)
Mar 24, 2023	0.2300	0.2300	0.2000	0.2200	157,219	+0.01(+2.33%)
Mar 23, 2023	0.2091	0.2290	0.2000	0.2150	336,868	+0.01(+4.17%)
Mar 22, 2023	0.1940	0.2100	0.1900	0.2064	101,044	+0.02(+9.15%)
Mar 21, 2023	0.1810	0.1979	0.1810	0.1891	66,340	-0.00(-0.47%)
Mar 20, 2023	0.2013	0.2100	0.1850	0.1900	225,538	+0.02(+11.76%)
Mar 17, 2023	0.2200	0.2498	0.1700	0.1700	517,872	-0.07(-29.75%)
Mar 16, 2023	0.2000	0.3480	0.1950	0.2420	2,172,452	+0.04(+20.94%)
Mar 15, 2023	0.2100	0.2100	0.2001	0.2001	28,141	-0.00(-0.74%)
Mar 14, 2023	0.2100	0.2100	0.2002	0.2016	79,251	-0.01(-3.17%)
Mar 13, 2023	0.2100	0.2150	0.2080	0.2082	84,626	-0.01(-3.39%)
Mar 10, 2023	0.2300	0.2375	0.2080	0.2155	202,391	-0.03(-11.06%)
Mar 09, 2023	0.2300	0.2499	0.2258	0.2423	97,204	+0.01(+4.44%)
Mar 08, 2023	0.2600	0.2600	0.2317	0.2320	269,446	-0.04(-14.07%)
Mar 07, 2023	0.2882	0.2894	0.2601	0.2700	290,457	+0.00(+0.00%)
Mar 06, 2023	0.2800	0.2938	0.2589	0.2700	379,195	-0.01(-2.88%)
Mar 03, 2023	0.2624	0.2821	0.2600	0.2780	146,430	+0.02(+7.01%)
Mar 02, 2023	0.2500	0.2624	0.2500	0.2598	128,350	+0.01(+3.46%)
Mar 01, 2023	0.2600	0.2698	0.2501	0.2511	159,189	-0.01(-3.42%)
Feb 28, 2023	0.2800	0.3900	0.2480	0.2600	1,693,922	-0.02(-5.83%)
Feb 27, 2023	0.3500	0.3600	0.2701	0.2761	183,158	-0.06(-17.58%)
Feb 24, 2023	0.2800	0.3635	0.2800	0.3350	255,120	+0.01(+2.32%)
Feb 23, 2023	0.4000	0.4117	0.3101	0.3274	387,935	-0.08(-20.15%)
Feb 22, 2023	0.5000	0.5150	0.3965	0.4100	323,504	-0.10(-19.61%)
Feb 21, 2023	0.6110	0.6110	0.4954	0.5100	440,929	-0.13(-20.30%)
Feb 17, 2023	0.6736	0.6736	0.6399	0.6399	18,113	-0.00(-0.26%)
Feb 16, 2023	0.7989	0.7997	0.6110	0.6416	38,034	-0.15(-18.78%)
Feb 15, 2023	0.8000	0.8000	0.7800	0.7900	1,972	-0.01(-1.31%)
Feb 14, 2023	0.8001	0.8010	0.8000	0.8005	6,896	+0.00(+0.06%)
Feb 13, 2023	0.7950	0.8050	0.7800	0.8000	3,695	+0.02(+2.56%)
Feb 10, 2023	0.8025	0.8150	0.7800	0.7800	15,811	-0.01(-0.81%)
Feb 09, 2023	0.8110	0.8110	0.7825	0.7864	8,674	-0.03(-3.21%)
Feb 08, 2023	0.8200	0.8360	0.7899	0.8125	20,378	+0.03(+4.03%)
Feb 07, 2023	0.8100	0.8100	0.7810	0.7810	497	+0.00(+0.13%)
Feb 06, 2023	0.8200	0.8200	0.7800	0.7800	10,547	+0.00(+0.00%)
Feb 03, 2023	0.8300	0.8599	0.7800	0.7800	12,595	-0.05(-6.02%)
Feb 02, 2023	0.8399	0.8690	0.8100	0.8300	16,079	+0.02(+2.47%)
Feb 01, 2023	0.7800	0.8398	0.7800	0.8100	2,128	+0.03(+3.85%)
Jan 31, 2023	0.8100	0.8100	0.7800	0.7800	4,342	-0.00(-0.27%)
Jan 30, 2023	0.7900	0.8398	0.7820	0.7821	26,559	+0.00(+0.01%)
Jan 27, 2023	0.6800	0.7820	0.6647	0.7820	37,887	+0.13(+20.31%)
Jan 26, 2023	0.6110	0.6500	0.6110	0.6500	7,690	+0.01(+1.56%)
Jan 25, 2023	0.6600	0.6600	0.6400	0.6400	9,374	+0.02(+3.06%)
Jan 24, 2023	0.6401	0.6601	0.6110	0.6210	50,314	-0.02(-2.98%)
Jan 23, 2023	0.7001	0.7282	0.6210	0.6401	25,891	-0.03(-4.48%)
Jan 20, 2023	0.7598	0.7598	0.6701	0.6701	12,129	-0.06(-8.21%)
Jan 19, 2023	0.7598	0.7598	0.6998	0.7300	12,876	-0.03(-3.92%)
Jan 18, 2023	0.7800	0.7800	0.7495	0.7598	5,430	+0.01(+1.32%)
Jan 17, 2023	0.7301	0.7600	0.7252	0.7499	8,935	+0.05(+7.10%)
Jan 13, 2023	0.6900	0.7150	0.6878	0.7002	4,784	+0.03(+4.51%)
Jan 12, 2023	0.6501	0.6798	0.6501	0.6700	21,746	+0.01(+0.98%)
Jan 11, 2023	0.6028	0.6876	0.6028	0.6635	7,868	+0.04(+7.02%)
Jan 10, 2023	0.6000	0.6200	0.5801	0.6200	2,254	+0.03(+5.50%)
Jan 09, 2023	0.5700	0.6272	0.5700	0.5877	7,668	-0.01(-1.61%)
Jan 06, 2023	0.5590	0.6000	0.5590	0.5973	6,068	+0.04(+6.85%)
Jan 05, 2023	0.5800	0.5800	0.5590	0.5590	2,623	+0.00(+0.00%)
Jan 04, 2023	0.5291	0.5700	0.5291	0.5590	15,109	+0.03(+5.67%)
Jan 03, 2023	0.5600	0.5600	0.5290	0.5290	6,023	-0.02(-4.08%)
Dec 30, 2022	0.5290	0.5550	0.5115	0.5515	29,337	+0.02(+4.33%)
Dec 29, 2022	0.5522	0.5522	0.5002	0.5286	11,966	+0.03(+5.26%)
Dec 28, 2022	0.4897	0.5036	0.4896	0.5022	10,196	+0.01(+2.53%)
Dec 27, 2022	0.4898	0.4899	0.4850	0.4898	3,109	+0.00(+0.10%)
Dec 23, 2022	0.4986	0.4986	0.4710	0.4893	16,654	+0.01(+2.19%)
Dec 22, 2022	0.4510	0.4788	0.4510	0.4788	33,848	+0.03(+5.81%)
Dec 21, 2022	0.4500	0.4656	0.4500	0.4525	20,448	-0.01(-2.16%)
Dec 20, 2022	0.4590	0.4900	0.4310	0.4625	78,209	+0.00(+0.76%)
Dec 19, 2022	0.4410	0.4598	0.4401	0.4590	37,561	-0.00(-0.22%)
Dec 16, 2022	0.4410	0.4600	0.4410	0.4600	19,211	+0.02(+4.24%)
Dec 15, 2022	0.4500	0.4737	0.4413	0.4413	32,347	-0.02(-4.07%)
Dec 14, 2022	0.4701	0.4727	0.4600	0.4600	11,021	-0.01(-2.89%)
Dec 13, 2022	0.5110	0.5211	0.4737	0.4737	82,743	-0.05(-9.34%)
Dec 12, 2022	0.4901	0.6701	0.4901	0.5225	522,905	+0.03(+6.61%)
Dec 09, 2022	0.4900	0.5000	0.4749	0.4901	50,829	+0.01(+2.90%)
Dec 08, 2022	0.5100	0.5200	0.4511	0.4763	75,312	-0.06(-10.55%)
Dec 07, 2022	0.5816	0.6096	0.5325	0.5325	36,168	-0.05(-8.19%)
Dec 06, 2022	0.5860	0.5860	0.5800	0.5800	940	+0.02(+4.32%)
Dec 05, 2022	0.5800	0.5800	0.5560	0.5560	52,714	-0.01(-0.89%)
Dec 02, 2022	0.5605	0.5700	0.5605	0.5610	12,136	+0.00(+0.14%)
Dec 01, 2022	0.5700	0.5700	0.5577	0.5602	21,820	-0.01(-1.72%)
Nov 30, 2022	0.5700	0.5959	0.5577	0.5700	5,806	-0.02(-2.56%)
Nov 29, 2022	0.6450	0.6450	0.5850	0.5850	5,361	-0.06(-9.30%)
Nov 28, 2022	0.7300	0.7300	0.6450	0.6450	10,896	-0.06(-8.51%)
Nov 25, 2022	0.7050	0.7050	0.6900	0.7050	630	+0.00(+0.70%)
Nov 23, 2022	0.7181	0.7196	0.6989	0.7001	8,622	+0.01(+1.38%)
Nov 22, 2022	0.7480	0.7715	0.6830	0.6906	25,013	-0.08(-10.66%)
Nov 21, 2022	0.7790	0.8000	0.7730	0.7730	4,796	-0.03(-3.72%)
Nov 18, 2022	0.8300	0.8300	0.7440	0.8029	44,628	-0.03(-3.27%)
Nov 17, 2022	0.8000	0.8300	0.8000	0.8300	7,496	+0.01(+1.22%)
Nov 16, 2022	0.8032	0.8300	0.8001	0.8200	16,168	+0.02(+2.50%)
Nov 15, 2022	0.8000	0.8223	0.7803	0.8000	19,866	-0.01(-1.23%)
Nov 14, 2022	0.9050	0.9050	0.8002	0.8100	40,493	-0.09(-10.36%)
Nov 11, 2022	0.7603	0.9199	0.7603	0.9036	113,705	+0.11(+14.38%)
Nov 10, 2022	0.8090	0.8090	0.7400	0.7900	83,710	-0.04(-5.28%)
Nov 09, 2022	0.7601	0.8472	0.6900	0.8340	409,767	+0.01(+1.65%)
Nov 08, 2022	0.5513	1.090	0.5500	0.8205	3,079,926	+0.30(+56.26%)
Nov 07, 2022	0.4601	0.5300	0.4601	0.5251	16,968	+0.08(+16.69%)
Nov 04, 2022	0.4457	0.4829	0.4450	0.4500	38,663	+0.00(+0.56%)
Nov 03, 2022	0.4655	0.4655	0.4475	0.4475	800	+0.00(+0.43%)
Nov 02, 2022	0.4670	0.4670	0.4406	0.4456	44,225	+0.00(+0.18%)
Nov 01, 2022	0.4601	0.4700	0.4448	0.4448	52,446	+0.00(+0.18%)
Oct 31, 2022	0.4600	0.4700	0.4303	0.4440	65,150	-0.01(-1.33%)
Oct 28, 2022	0.4600	0.4600	0.4500	0.4500	1,518	-0.01(-2.17%)
Oct 27, 2022	0.4522	0.4895	0.4304	0.4600	54,371	-0.01(-2.13%)
Oct 26, 2022	0.4500	0.4700	0.4500	0.4700	61,438	+0.01(+2.04%)
Oct 25, 2022	0.4746	0.4746	0.4305	0.4606	65,904	+0.01(+1.90%)
Oct 24, 2022	0.4700	0.4900	0.4510	0.4520	28,345	-0.04(-7.76%)
Oct 21, 2022	0.5000	0.5292	0.4900	0.4900	19,533	-0.02(-3.92%)
Oct 20, 2022	0.5173	0.5200	0.4959	0.5100	54,206	-0.01(-1.92%)
Oct 19, 2022	0.5400	0.5401	0.5200	0.5200	8,252	-0.01(-1.89%)
Oct 18, 2022	0.5500	0.5709	0.5300	0.5300	41,460	-0.04(-6.84%)
Oct 17, 2022	0.5500	0.5800	0.5400	0.5689	25,416	-0.01(-1.06%)
Oct 14, 2022	0.5801	0.5900	0.5511	0.5750	12,088	+0.02(+4.53%)
Oct 13, 2022	0.5201	0.5597	0.5201	0.5501	17,905	+0.01(+1.87%)
Oct 12, 2022	0.5882	0.5882	0.5310	0.5400	5,903	-0.00(-0.02%)
Oct 11, 2022	0.5500	0.5699	0.5401	0.5401	2,035	-0.01(-1.80%)
Oct 10, 2022	0.5900	0.5900	0.5480	0.5500	39,151	-0.01(-1.79%)
Oct 07, 2022	0.5900	0.5900	0.5600	0.5600	10,118	-0.00(-0.04%)
Oct 06, 2022	0.5200	0.5700	0.5200	0.5602	2,580	+0.03(+5.70%)
Oct 05, 2022	0.5600	0.5900	0.5300	0.5300	91,392	+0.01(+1.92%)
Oct 04, 2022	0.5500	0.5600	0.5100	0.5200	24,099	-0.01(-1.89%)
Oct 03, 2022	0.5500	0.5600	0.5300	0.5300	4,304	+0.01(+1.18%)
Sep 30, 2022	0.5655	0.5855	0.5200	0.5238	34,328	-0.06(-10.54%)
Sep 29, 2022	0.5701	0.5855	0.5600	0.5855	6,419	+0.03(+5.06%)
Sep 28, 2022	0.5300	0.5700	0.5300	0.5573	4,566	+0.01(+2.61%)
Sep 27, 2022	0.5433	0.5433	0.5300	0.5431	4,677	-0.00(-0.04%)
Sep 26, 2022	0.5700	0.5701	0.5100	0.5433	45,994	-0.04(-6.86%)
Sep 23, 2022	0.6600	0.6600	0.5611	0.5833	56,006	-0.08(-12.55%)
Sep 22, 2022	0.6900	0.6900	0.6600	0.6670	22,317	-0.04(-5.52%)
Sep 21, 2022	0.6920	0.7173	0.6920	0.7060	7,186	+0.01(+0.86%)
Sep 20, 2022	0.7194	0.7194	0.6920	0.7000	41,843	-0.01(-1.51%)
Sep 19, 2022	0.7320	0.7386	0.6313	0.7107	58,029	-0.01(-1.11%)
Sep 16, 2022	0.7287	0.8200	0.7092	0.7187	48,672	-0.01(-1.37%)
Sep 15, 2022	0.6887	0.7287	0.6620	0.7287	48,379	+0.02(+2.82%)
Sep 14, 2022	0.7170	0.7170	0.6501	0.7087	470,674	-0.03(-4.13%)
Sep 13, 2022	0.7001	0.7525	0.7000	0.7392	76,009	+0.03(+4.85%)
Sep 12, 2022	0.7500	0.7500	0.7050	0.7050	14,340	+0.00(+0.70%)
Sep 09, 2022	0.7899	0.7899	0.7001	0.7001	33,268	-0.06(-7.88%)
Sep 08, 2022	0.7300	0.7699	0.7300	0.7600	80,880	+0.00(+0.00%)
Sep 07, 2022	0.7574	0.7600	0.7574	0.7600	2,975	+0.04(+5.56%)
Sep 06, 2022	0.7500	0.7500	0.6950	0.7200	21,528	-0.03(-4.00%)
Sep 02, 2022	0.8000	0.8330	0.7500	0.7500	13,348	-0.00(-0.01%)
Sep 01, 2022	0.7473	0.8132	0.7473	0.7501	17,824	+0.00(+0.01%)
Aug 31, 2022	0.8257	0.8414	0.7400	0.7500	62,239	-0.01(-1.51%)
Aug 30, 2022	0.8499	0.8499	0.7615	0.7615	57,211	-0.10(-11.35%)
Aug 29, 2022	0.8200	0.8600	0.8100	0.8590	30,276	+0.04(+4.76%)
Aug 26, 2022	0.9356	0.9356	0.8200	0.8200	52,933	-0.08(-8.38%)
Aug 25, 2022	0.9500	0.9997	0.8950	0.8950	17,197	-0.05(-5.79%)
Aug 24, 2022	1.060	1.060	0.9500	0.9500	22,175	-0.06(-5.94%)
Aug 23, 2022	1.050	1.100	1.010	1.010	3,887	+0.01(+1.00%)
Aug 22, 2022	1.000	1.028	0.9501	1.000	3,863	+0.00(+0.00%)
Aug 19, 2022	1.060	1.060	1.000	1.000	2,098	-0.10(-9.09%)
Aug 18, 2022	1.110	1.130	1.062	1.100	12,143	-0.04(-3.51%)
Aug 17, 2022	1.110	1.150	1.080	1.140	4,421	+0.03(+2.70%)
Aug 16, 2022	1.150	1.150	1.110	1.110	8,123	+0.00(+0.00%)
Aug 15, 2022	1.060	1.200	1.057	1.110	18,116	-0.09(-7.50%)
Aug 12, 2022	1.230	1.230	1.180	1.200	62,880	-0.05(-4.00%)
Aug 11, 2022	1.270	1.270	1.230	1.250	4,410	+0.03(+2.16%)
Aug 10, 2022	1.210	1.224	1.180	1.224	2,579	+0.02(+1.97%)
Aug 09, 2022	1.350	1.350	1.200	1.200	16,709	-0.07(-5.27%)
Aug 08, 2022	1.200	1.290	1.140	1.267	11,468	+0.11(+9.21%)
Aug 05, 2022	1.200	1.200	1.130	1.160	4,789	+0.01(+0.87%)
Aug 04, 2022	1.071	1.170	1.071	1.150	1,908	+0.07(+6.48%)
Aug 03, 2022	1.110	1.110	1.080	1.080	6,563	+0.00(+0.00%)
Aug 02, 2022	1.060	1.080	1.020	1.080	33,826	+0.07(+6.93%)
Aug 01, 2022	1.060	1.080	1.010	1.010	12,731	-0.03(-2.89%)
Jul 29, 2022	1.040	1.080	1.040	1.040	1,708	-0.03(-3.25%)
Jul 28, 2022	1.080	1.080	1.030	1.075	2,508	-0.00(-0.21%)
Jul 27, 2022	1.000	1.077	1.000	1.077	2,003	+0.05(+4.59%)
Jul 26, 2022	0.9800	1.030	0.9800	1.030	2,693	+0.05(+4.86%)
Jul 25, 2022	1.052	1.052	0.9823	0.9823	9,840	-0.06(-5.48%)
Jul 22, 2022	1.070	1.090	1.030	1.039	7,415	-0.00(-0.08%)
Jul 21, 2022	1.070	1.090	1.010	1.040	28,694	-0.01(-0.95%)
Jul 20, 2022	1.020	1.100	1.020	1.050	15,411	+0.03(+2.94%)
Jul 19, 2022	0.9800	1.080	0.9700	1.020	22,811	+0.06(+6.25%)
Jul 18, 2022	1.050	1.100	0.9600	0.9600	25,796	-0.08(-7.69%)
Jul 15, 2022	0.9999	1.050	0.9929	1.040	23,670	+0.06(+6.05%)
Jul 14, 2022	1.044	1.044	0.9700	0.9807	20,666	-0.02(-1.93%)
Jul 13, 2022	1.080	1.080	1.000	1.000	41,247	-0.09(-8.26%)
Jul 12, 2022	1.131	1.163	1.040	1.090	45,386	+0.04(+3.81%)
Jul 11, 2022	1.220	1.220	1.050	1.050	21,223	-0.17(-13.93%)
Jul 08, 2022	1.250	1.270	1.210	1.220	3,729	-0.01(-0.81%)
Jul 07, 2022	1.260	1.270	1.210	1.230	3,584	+0.01(+0.82%)
Jul 06, 2022	1.240	1.265	1.220	1.220	13,764	-0.02(-1.61%)
Jul 05, 2022	1.250	1.300	1.220	1.240	8,213	-0.06(-4.62%)