NYSE - Nasdaq Real Time Price USD

Unifi, Inc. (UFI)

5.80 -0.02 (-0.34%)
As of 12:13 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 5.87 5.94 5.80 5.80 5.80 13,785
Apr 25, 2024 5.78 5.82 5.67 5.82 5.82 18,100
Apr 24, 2024 5.74 5.82 5.72 5.80 5.80 18,500
Apr 23, 2024 5.70 5.82 5.70 5.79 5.79 47,000
Apr 22, 2024 5.58 5.71 5.55 5.70 5.70 60,200
Apr 19, 2024 5.58 5.63 5.54 5.54 5.54 77,200
Apr 18, 2024 5.64 5.64 5.56 5.62 5.62 44,200
Apr 17, 2024 5.70 5.71 5.55 5.63 5.63 94,000
Apr 16, 2024 5.75 5.75 5.66 5.73 5.73 64,600
Apr 15, 2024 5.84 5.84 5.65 5.78 5.78 53,800
Apr 12, 2024 5.79 5.89 5.71 5.79 5.79 69,300
Apr 11, 2024 5.81 5.89 5.77 5.82 5.82 40,800
Apr 10, 2024 5.75 5.81 5.75 5.80 5.80 30,100
Apr 9, 2024 5.88 5.88 5.82 5.85 5.85 25,800
Apr 8, 2024 5.81 5.87 5.79 5.85 5.85 24,700
Apr 5, 2024 5.88 5.91 5.73 5.83 5.83 61,100
Apr 4, 2024 5.82 5.84 5.72 5.84 5.84 185,100
Apr 3, 2024 5.80 5.92 5.70 5.71 5.71 43,400
Apr 2, 2024 5.70 5.91 5.66 5.82 5.82 104,100
Apr 1, 2024 6.02 6.08 5.79 5.80 5.80 93,900
Mar 28, 2024 5.76 6.41 5.76 5.99 5.99 200,200
Mar 27, 2024 5.65 5.86 5.59 5.82 5.82 212,900
Mar 26, 2024 5.66 5.66 5.59 5.59 5.59 122,100
Mar 25, 2024 5.74 5.74 5.62 5.63 5.63 53,400
Mar 22, 2024 5.73 5.76 5.70 5.74 5.74 29,700
Mar 21, 2024 5.76 5.76 5.71 5.71 5.71 44,000
Mar 20, 2024 5.58 5.77 5.58 5.74 5.74 93,600
Mar 19, 2024 5.69 5.74 5.61 5.61 5.61 46,100
Mar 18, 2024 5.68 5.78 5.68 5.69 5.69 49,500
Mar 15, 2024 5.72 5.77 5.66 5.68 5.68 77,900
Mar 14, 2024 5.80 5.84 5.70 5.77 5.77 192,200
Mar 13, 2024 5.86 6.00 5.80 5.80 5.80 71,000
Mar 12, 2024 5.89 5.94 5.81 5.88 5.88 62,500
Mar 11, 2024 5.86 6.00 5.86 5.92 5.92 34,600
Mar 8, 2024 5.89 6.05 5.80 5.87 5.87 185,400
Mar 7, 2024 5.78 5.90 5.76 5.85 5.85 25,800
Mar 6, 2024 5.67 5.76 5.63 5.72 5.72 68,600
Mar 5, 2024 5.73 5.77 5.65 5.67 5.67 70,400
Mar 4, 2024 5.86 5.88 5.77 5.78 5.78 38,400
Mar 1, 2024 5.86 5.89 5.79 5.86 5.86 42,600
Feb 29, 2024 5.86 5.94 5.76 5.88 5.88 66,600
Feb 28, 2024 5.75 5.91 5.75 5.84 5.84 53,400
Feb 27, 2024 5.84 5.89 5.77 5.79 5.79 42,000
Feb 26, 2024 5.77 5.94 5.77 5.80 5.80 40,100
Feb 23, 2024 5.78 5.85 5.72 5.82 5.82 57,500
Feb 22, 2024 5.75 5.83 5.72 5.81 5.81 60,700
Feb 21, 2024 5.84 5.87 5.72 5.80 5.80 100,700
Feb 20, 2024 5.92 5.96 5.86 5.86 5.86 28,600
Feb 16, 2024 6.00 6.02 5.95 5.95 5.95 30,000
Feb 15, 2024 6.04 6.04 5.95 6.02 6.02 36,400
Feb 14, 2024 5.96 6.04 5.88 6.04 6.04 38,300
Feb 13, 2024 5.87 6.00 5.85 5.95 5.95 110,000
Feb 12, 2024 6.00 6.09 5.90 5.96 5.96 105,800
Feb 9, 2024 5.89 6.00 5.88 5.99 5.99 66,200
Feb 8, 2024 6.03 6.10 5.89 5.89 5.89 87,000
Feb 7, 2024 6.05 6.10 5.92 6.00 6.00 144,100
Feb 6, 2024 6.10 6.10 5.95 6.02 6.02 58,400
Feb 5, 2024 6.10 6.11 5.94 6.09 6.09 161,700
Feb 2, 2024 6.00 6.12 5.81 6.11 6.11 240,600
Feb 1, 2024 6.43 6.44 5.97 6.05 6.05 113,100
Jan 31, 2024 6.42 6.55 6.27 6.32 6.32 82,100
Jan 30, 2024 6.45 6.50 6.33 6.43 6.43 93,100
Jan 29, 2024 6.21 6.65 6.21 6.56 6.56 96,900
Jan 26, 2024 6.23 6.27 6.12 6.19 6.19 68,800
Jan 25, 2024 6.22 6.25 6.15 6.17 6.17 69,300
Jan 24, 2024 6.26 6.26 6.03 6.13 6.13 97,300
Jan 23, 2024 6.39 6.39 6.16 6.16 6.16 50,300
Jan 22, 2024 6.22 6.41 6.22 6.26 6.26 57,500
Jan 19, 2024 6.24 6.26 6.12 6.26 6.26 61,400
Jan 18, 2024 6.25 6.33 6.15 6.25 6.25 81,300
Jan 17, 2024 6.26 6.31 6.15 6.25 6.25 142,500
Jan 16, 2024 6.62 6.62 6.26 6.33 6.33 140,300
Jan 12, 2024 6.79 6.79 6.64 6.65 6.65 53,800
Jan 11, 2024 6.80 6.80 6.65 6.70 6.70 47,400
Jan 10, 2024 6.80 6.99 6.60 6.90 6.90 95,600
Jan 9, 2024 6.95 7.08 6.75 6.80 6.80 155,500
Jan 8, 2024 6.76 7.38 6.58 7.02 7.02 465,000
Jan 5, 2024 6.56 6.63 6.36 6.46 6.46 56,500
Jan 4, 2024 6.52 6.65 6.38 6.50 6.50 99,900
Jan 3, 2024 6.60 6.71 6.46 6.57 6.57 65,100
Jan 2, 2024 6.60 6.84 6.60 6.61 6.61 109,700
Dec 29, 2023 6.89 7.00 6.61 6.66 6.66 231,300
Dec 28, 2023 6.74 7.08 6.50 6.80 6.80 398,500
Dec 27, 2023 6.14 6.28 6.07 6.17 6.17 147,700
Dec 26, 2023 6.30 6.35 6.17 6.18 6.18 122,000
Dec 22, 2023 6.20 6.41 6.18 6.33 6.33 84,200
Dec 21, 2023 6.26 6.33 6.19 6.24 6.24 97,000
Dec 20, 2023 6.28 6.38 6.16 6.25 6.25 49,100
Dec 19, 2023 6.20 6.38 6.18 6.26 6.26 76,300
Dec 18, 2023 6.35 6.46 6.18 6.30 6.30 82,200
Dec 15, 2023 6.40 6.45 6.18 6.32 6.32 66,700
Dec 14, 2023 6.26 6.42 6.25 6.35 6.35 67,700
Dec 13, 2023 6.20 6.26 6.16 6.17 6.17 133,700
Dec 12, 2023 6.27 6.38 6.16 6.18 6.18 47,300
Dec 11, 2023 6.29 6.35 6.18 6.28 6.28 66,500
Dec 8, 2023 6.30 6.40 6.24 6.34 6.34 66,100
Dec 7, 2023 6.40 6.43 6.25 6.36 6.36 72,200
Dec 6, 2023 6.36 6.49 6.27 6.34 6.34 67,300
Dec 5, 2023 6.38 6.44 6.35 6.40 6.40 38,000
Dec 4, 2023 6.50 6.56 6.36 6.46 6.46 57,900
Dec 1, 2023 6.41 6.59 6.41 6.52 6.52 45,000
Nov 30, 2023 6.53 6.77 6.41 6.50 6.50 39,000
Nov 29, 2023 6.62 6.73 6.49 6.58 6.58 61,000
Nov 28, 2023 6.89 6.98 6.49 6.62 6.62 225,800
Nov 27, 2023 6.52 6.95 6.52 6.89 6.89 127,600
Nov 24, 2023 6.52 6.68 6.47 6.63 6.63 15,000
Nov 22, 2023 6.30 6.53 6.30 6.49 6.49 64,300
Nov 21, 2023 6.51 6.56 6.30 6.33 6.33 57,400
Nov 20, 2023 6.61 6.74 6.55 6.58 6.58 47,200
Nov 17, 2023 6.60 6.69 6.51 6.63 6.63 24,700
Nov 16, 2023 6.60 6.60 6.51 6.58 6.58 30,800
Nov 15, 2023 6.78 6.85 6.65 6.73 6.73 51,700
Nov 14, 2023 6.63 6.79 6.60 6.75 6.75 43,800
Nov 13, 2023 6.54 6.60 6.38 6.49 6.49 28,600
Nov 10, 2023 6.35 6.67 6.30 6.64 6.64 42,700
Nov 9, 2023 6.34 6.40 6.23 6.38 6.38 34,000
Nov 8, 2023 6.32 6.41 6.29 6.35 6.35 46,600
Nov 7, 2023 6.45 6.48 6.31 6.31 6.31 38,600
Nov 6, 2023 6.54 6.61 6.34 6.49 6.49 47,500
Nov 3, 2023 6.21 6.72 6.17 6.61 6.61 79,400
Nov 2, 2023 6.29 6.54 5.97 6.02 6.02 169,800
Nov 1, 2023 6.76 6.76 6.51 6.55 6.55 54,400
Oct 31, 2023 6.66 6.76 6.66 6.72 6.72 28,400
Oct 30, 2023 6.61 6.72 6.54 6.71 6.71 31,900
Oct 27, 2023 6.66 6.66 6.50 6.55 6.55 44,100
Oct 26, 2023 6.56 6.66 6.44 6.55 6.55 34,700
Oct 25, 2023 6.55 6.61 6.51 6.60 6.60 37,400
Oct 24, 2023 6.60 6.64 6.46 6.62 6.62 43,700
Oct 23, 2023 6.40 6.59 6.40 6.51 6.51 36,400
Oct 20, 2023 6.46 6.48 6.35 6.46 6.46 53,700
Oct 19, 2023 6.53 6.55 6.47 6.47 6.47 21,300
Oct 18, 2023 6.66 6.71 6.46 6.49 6.49 51,900
Oct 17, 2023 6.73 6.81 6.56 6.63 6.63 110,000
Oct 16, 2023 6.76 6.89 6.61 6.74 6.74 79,200
Oct 13, 2023 6.76 6.76 6.53 6.65 6.65 30,800
Oct 12, 2023 6.68 6.74 6.60 6.69 6.69 101,800
Oct 11, 2023 6.76 6.81 6.65 6.74 6.74 28,400
Oct 10, 2023 6.76 6.95 6.72 6.74 6.74 40,300
Oct 9, 2023 6.73 6.80 6.56 6.73 6.73 40,300
Oct 6, 2023 6.75 6.87 6.65 6.80 6.80 40,100
Oct 5, 2023 6.81 6.85 6.68 6.84 6.84 51,400
Oct 4, 2023 6.87 6.90 6.77 6.86 6.86 25,700
Oct 3, 2023 6.92 6.94 6.86 6.88 6.88 58,200
Oct 2, 2023 6.93 7.02 6.72 6.98 6.98 104,100
Sep 29, 2023 7.03 7.11 6.78 7.10 7.10 50,700
Sep 28, 2023 6.74 6.98 6.74 6.92 6.92 38,800
Sep 27, 2023 6.92 7.08 6.80 6.82 6.82 41,300
Sep 26, 2023 6.82 6.88 6.70 6.86 6.86 94,100
Sep 25, 2023 6.77 6.97 6.67 6.86 6.86 47,200
Sep 22, 2023 6.94 7.05 6.85 6.85 6.85 40,400
Sep 21, 2023 6.98 7.04 6.80 6.94 6.94 60,300
Sep 20, 2023 7.08 7.15 6.93 7.06 7.06 44,100
Sep 19, 2023 7.00 7.11 6.94 7.05 7.05 75,600
Sep 18, 2023 7.12 7.26 6.94 6.96 6.96 61,400
Sep 15, 2023 7.00 7.18 6.98 7.11 7.11 113,800
Sep 14, 2023 7.00 7.06 6.89 7.06 7.06 57,000
Sep 13, 2023 6.88 6.96 6.77 6.87 6.87 66,000
Sep 12, 2023 6.96 7.00 6.85 6.86 6.86 58,900
Sep 11, 2023 6.84 7.01 6.84 6.94 6.94 66,700
Sep 8, 2023 6.92 7.01 6.76 6.80 6.80 68,200
Sep 7, 2023 6.87 6.93 6.71 6.92 6.92 123,000
Sep 6, 2023 6.89 7.00 6.85 6.93 6.93 55,300
Sep 5, 2023 7.05 7.06 6.75 6.89 6.89 85,200
Sep 1, 2023 6.93 7.14 6.90 7.10 7.10 111,700
Aug 31, 2023 7.04 7.29 6.82 6.94 6.94 174,100
Aug 30, 2023 6.73 6.96 6.66 6.68 6.68 121,000
Aug 29, 2023 6.43 6.78 6.39 6.73 6.73 169,600
Aug 28, 2023 6.10 6.59 6.10 6.46 6.46 360,600
Aug 25, 2023 5.94 6.14 5.94 6.03 6.03 264,900
Aug 24, 2023 7.25 7.35 5.85 6.02 6.02 851,600
Aug 23, 2023 7.26 7.40 7.25 7.25 7.25 155,600
Aug 22, 2023 7.26 7.37 7.25 7.32 7.32 56,800
Aug 21, 2023 7.25 7.40 7.25 7.31 7.31 117,400
Aug 18, 2023 7.35 7.49 7.26 7.26 7.26 89,800
Aug 17, 2023 7.56 7.72 7.34 7.36 7.36 54,500
Aug 16, 2023 7.45 7.63 7.27 7.54 7.54 139,000
Aug 15, 2023 7.51 7.61 7.36 7.48 7.48 82,200
Aug 14, 2023 7.56 7.63 7.41 7.54 7.54 59,300
Aug 11, 2023 7.52 7.76 7.52 7.64 7.64 71,600
Aug 10, 2023 7.42 7.57 7.35 7.52 7.52 58,100
Aug 9, 2023 7.59 7.62 7.34 7.39 7.39 58,400
Aug 8, 2023 7.46 7.62 7.31 7.59 7.59 104,000
Aug 7, 2023 7.47 7.64 7.42 7.59 7.59 96,800
Aug 4, 2023 7.93 7.99 7.48 7.49 7.49 89,400
Aug 3, 2023 7.75 7.93 7.74 7.83 7.83 38,600
Aug 2, 2023 7.81 7.81 7.63 7.74 7.74 66,900
Aug 1, 2023 7.90 7.97 7.80 7.82 7.82 62,100
Jul 31, 2023 8.20 8.32 7.88 7.91 7.91 77,500
Jul 28, 2023 8.38 8.38 8.08 8.17 8.17 60,800
Jul 27, 2023 8.07 8.26 8.01 8.16 8.16 67,000
Jul 26, 2023 8.10 8.13 7.75 7.94 7.94 118,000
Jul 25, 2023 8.15 8.17 7.99 8.04 8.04 78,700
Jul 24, 2023 8.25 8.46 8.07 8.19 8.19 74,000
Jul 21, 2023 8.27 8.35 8.21 8.24 8.24 66,900
Jul 20, 2023 8.55 8.55 8.19 8.20 8.20 81,200
Jul 19, 2023 8.66 8.72 8.45 8.55 8.55 84,200
Jul 18, 2023 8.83 8.91 8.52 8.65 8.65 59,700
Jul 17, 2023 8.12 8.97 8.12 8.80 8.80 255,200
Jul 14, 2023 8.09 8.12 7.86 8.07 8.07 65,200
Jul 13, 2023 8.07 8.15 7.97 8.09 8.09 74,000
Jul 12, 2023 8.08 8.08 7.84 8.03 8.03 38,700
Jul 11, 2023 8.02 8.02 7.80 7.92 7.92 75,400
Jul 10, 2023 7.73 8.03 7.73 7.97 7.97 57,100
Jul 7, 2023 7.71 7.86 7.67 7.77 7.77 111,000
Jul 6, 2023 7.70 7.82 7.55 7.73 7.73 144,800
Jul 5, 2023 8.07 8.07 7.77 7.79 7.79 119,000
Jul 3, 2023 8.12 8.25 7.97 8.06 8.06 43,500
Jun 30, 2023 8.34 8.34 8.03 8.07 8.07 67,700
Jun 29, 2023 8.20 8.44 8.12 8.27 8.27 74,600
Jun 28, 2023 8.33 8.33 8.02 8.20 8.20 100,700
Jun 27, 2023 7.95 8.39 7.89 8.32 8.32 159,600
Jun 26, 2023 7.55 7.95 7.55 7.89 7.89 257,600
Jun 23, 2023 7.14 7.72 7.14 7.53 7.53 2,203,500
Jun 22, 2023 7.32 7.38 7.11 7.31 7.31 131,000
Jun 21, 2023 7.25 7.36 7.08 7.30 7.30 157,400
Jun 20, 2023 7.55 7.55 7.17 7.33 7.33 171,100
Jun 16, 2023 7.70 7.70 7.37 7.50 7.50 177,100
Jun 15, 2023 7.32 7.56 7.04 7.56 7.56 264,700
Jun 14, 2023 7.41 7.70 7.34 7.39 7.39 157,300
Jun 13, 2023 7.61 7.78 7.42 7.46 7.46 117,400
Jun 12, 2023 7.58 7.58 7.26 7.34 7.34 135,200
Jun 9, 2023 7.70 7.80 7.50 7.58 7.58 126,900
Jun 8, 2023 7.80 7.86 7.53 7.77 7.77 140,700
Jun 7, 2023 7.53 7.90 7.50 7.81 7.81 264,100
Jun 6, 2023 7.10 7.60 7.10 7.44 7.44 256,700
Jun 5, 2023 7.60 7.66 7.17 7.21 7.21 89,300
Jun 2, 2023 7.41 7.75 7.41 7.73 7.73 145,800
Jun 1, 2023 7.15 7.26 7.00 7.22 7.22 135,600
May 31, 2023 7.27 7.30 7.03 7.21 7.21 139,300
May 30, 2023 7.31 7.35 7.10 7.30 7.30 99,400
May 26, 2023 7.09 7.31 7.07 7.29 7.29 69,300
May 25, 2023 7.38 7.40 7.07 7.17 7.17 104,400
May 24, 2023 7.76 7.88 7.35 7.39 7.39 132,300
May 23, 2023 7.85 8.02 7.69 7.78 7.78 127,100
May 22, 2023 8.13 8.18 7.83 7.85 7.85 207,200
May 19, 2023 8.32 8.36 8.16 8.20 8.20 94,200
May 18, 2023 8.35 8.44 8.26 8.39 8.39 57,900
May 17, 2023 7.91 8.45 7.87 8.42 8.42 64,000
May 16, 2023 7.85 7.87 7.64 7.84 7.84 160,100
May 15, 2023 7.66 8.04 7.66 7.98 7.98 72,900
May 12, 2023 7.76 7.84 7.59 7.72 7.72 100,800
May 11, 2023 7.89 7.94 7.64 7.74 7.74 190,400
May 10, 2023 8.17 8.28 7.79 7.95 7.95 152,800
May 9, 2023 8.37 8.39 8.02 8.06 8.06 71,500
May 8, 2023 8.39 8.66 8.39 8.49 8.49 89,300
May 5, 2023 8.27 8.45 8.03 8.35 8.35 110,800
May 4, 2023 9.34 9.34 8.07 8.22 8.22 234,400
May 3, 2023 8.46 9.07 8.33 8.94 8.94 215,900
May 2, 2023 8.36 8.50 8.01 8.44 8.44 172,900
May 1, 2023 8.87 8.88 8.38 8.43 8.43 94,600
Apr 28, 2023 8.63 8.88 8.63 8.78 8.78 98,100
Apr 27, 2023 8.57 8.74 8.36 8.70 8.70 143,700
Apr 26, 2023 8.52 8.79 8.35 8.53 8.53 177,500

Related Tickers

CULP Culp, Inc.
4.5600
-0.22%
 
AIN Albany International Corp.
87.80
+0.48%
 
CGGGF Coats Group plc
1.0100
0.00%
 
ASHIMASYN.NS Ashima Limited
22.15
+2.07%
 
HIMATSEIDE.NS Himatsingka Seide Limited
141.85
+0.75%
 
DXYN The Dixie Group, Inc.
0.5000
-5.89%