Canada markets open in 8 hours 47 minutes

UFP Technologies, Inc. (UFPT)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
235.84+29.90 (+14.52%)
At close: 04:00PM EDT
235.84 0.00 (0.00%)
After hours: 04:01PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 2024212.67245.26212.67235.84235.84145,000
Apr 30, 2024219.54222.69205.80205.94205.9477,300
Apr 29, 2024215.16223.80213.91222.59222.5958,900
Apr 26, 2024208.16214.57208.16213.25213.2540,200
Apr 25, 2024210.01211.71206.59209.65209.6539,800
Apr 24, 2024214.62216.51210.03214.38214.3846,000
Apr 23, 2024215.14220.09212.83213.33213.3361,900
Apr 22, 2024211.38215.60207.81213.08213.0864,400
Apr 19, 2024215.24222.59204.59207.92207.9279,100
Apr 18, 2024222.00228.50216.96217.74217.7439,400
Apr 17, 2024226.14228.78225.25225.63225.6369,800
Apr 16, 2024229.38230.25226.18227.00227.0070,100
Apr 15, 2024230.16234.19224.40228.74228.7461,800
Apr 12, 2024225.29230.07220.56228.99228.9935,500
Apr 11, 2024236.92240.56226.84227.86227.8672,300
Apr 10, 2024241.05245.45235.13236.93236.9347,200
Apr 09, 2024254.19255.57239.81248.85248.8574,500
Apr 08, 2024254.66255.28250.88253.27253.2740,600
Apr 05, 2024248.90254.67248.90251.35251.3555,700
Apr 04, 2024250.05255.14245.24250.20250.2082,000
Apr 03, 2024247.13252.93244.08248.24248.2456,400
Apr 02, 2024246.32250.66244.20247.59247.5973,300
Apr 01, 2024254.78255.50248.25250.83250.8361,700
Mar 28, 2024252.45255.99249.74252.20252.20144,500
Mar 27, 2024243.51257.29243.11252.15252.1572,300
Mar 26, 2024238.90241.62235.46240.62240.62114,000
Mar 25, 2024245.00246.52233.89236.09236.0993,200
Mar 22, 2024241.30244.63233.72244.60244.6097,500
Mar 21, 2024230.43239.54224.27237.41237.4198,200
Mar 20, 2024215.86228.89214.39225.96225.9689,800
Mar 19, 2024193.70214.57193.70214.39214.3969,600
Mar 18, 2024192.44195.42188.50193.87193.8789,200
Mar 15, 2024189.59193.44189.59193.40193.4070,900
Mar 14, 2024193.91195.83189.90192.04192.0439,000
Mar 13, 2024193.84198.11193.26195.57195.5741,600
Mar 12, 2024193.11196.06193.11195.26195.2643,000
Mar 11, 2024196.94200.88192.01193.37193.37115,800
Mar 08, 2024208.07210.69199.95199.95199.9580,900
Mar 07, 2024210.36211.32205.50206.48206.4856,400
Mar 06, 2024209.78209.78204.70207.26207.2654,600
Mar 05, 2024216.00217.24203.05204.29204.2950,200
Mar 04, 2024217.94221.02212.47215.82215.8241,700
Mar 01, 2024208.93217.86206.57216.80216.8048,000
Feb 29, 2024212.79213.93206.06208.31208.3173,700
Feb 28, 2024202.79208.32202.20208.26208.2643,900
Feb 27, 2024215.70216.81201.15205.93205.9363,000
Feb 26, 2024208.00217.10204.89215.62215.6246,300
Feb 23, 2024213.00213.43205.30210.58210.58116,600
Feb 22, 2024213.38220.82212.61214.09214.0989,300
Feb 21, 2024192.26210.95189.43210.19210.1998,900
Feb 20, 2024190.67194.59186.21193.81193.8153,300
Feb 16, 2024197.48200.00190.83193.28193.2851,100
Feb 15, 2024185.58198.94185.58198.00198.0081,800
Feb 14, 2024175.83185.93173.90185.18185.1861,800
Feb 13, 2024170.50175.51167.71172.63172.6366,600
Feb 12, 2024174.65177.90173.12176.78176.7847,900
Feb 09, 2024173.00175.34171.11174.72174.7225,900
Feb 08, 2024170.66173.57168.88172.79172.7944,400
Feb 07, 2024170.22176.82168.80170.66170.6649,700
Feb 06, 2024176.70176.70171.13171.40171.4037,300
Feb 05, 2024177.14182.67174.62178.69178.6954,600
Feb 02, 2024175.04176.65171.85175.88175.8833,900
Feb 01, 2024168.93177.99167.51177.59177.5945,300
Jan 31, 2024171.82174.01168.51168.51168.5160,000
Jan 30, 2024171.79173.78168.59171.99171.9938,900
Jan 29, 2024167.20174.27165.17172.26172.2661,100
Jan 26, 2024165.74167.01164.44166.73166.7340,800
Jan 25, 2024161.26164.34158.74164.04164.0450,200
Jan 24, 2024157.08161.92157.08161.01161.0153,400
Jan 23, 2024164.72164.72152.43155.66155.6659,200
Jan 22, 2024161.16165.03159.81162.93162.9359,600
Jan 19, 2024161.85161.85153.58159.25159.2588,200
Jan 18, 2024164.35164.91159.89160.70160.7072,700
Jan 17, 2024164.80167.33161.57162.14162.1492,900
Jan 16, 2024165.27170.95162.58167.63167.6350,500
Jan 12, 2024174.44176.10166.83167.21167.2142,100
Jan 11, 2024175.51178.77171.88174.68174.6877,100
Jan 10, 2024163.06175.12163.06175.04175.0482,800
Jan 09, 2024160.19164.47158.03163.46163.4639,400
Jan 08, 2024159.97163.78159.30162.55162.5555,900
Jan 05, 2024161.18163.08159.19159.37159.3757,600
Jan 04, 2024161.55164.33159.70162.68162.6853,300
Jan 03, 2024164.93164.93158.01160.48160.4864,300
Jan 02, 2024170.22171.00163.39165.85165.8568,100
Dec 29, 2023175.86175.86171.68172.04172.0441,100
Dec 28, 2023176.84177.90174.50175.86175.8637,800
Dec 27, 2023178.22178.86174.71177.10177.1051,400
Dec 26, 2023177.68180.25176.42178.05178.0539,500
Dec 22, 2023171.07177.48170.25176.60176.6044,500
Dec 21, 2023173.51176.12171.80172.65172.6580,300
Dec 20, 2023179.55182.36171.05171.25171.25100,500
Dec 19, 2023176.34183.07176.34179.55179.5567,000
Dec 18, 2023177.92181.28176.01176.81176.8173,600
Dec 15, 2023179.88181.99175.56178.30178.30135,500
Dec 14, 2023182.89185.40177.87178.26178.2697,100
Dec 13, 2023175.45181.63173.60180.79180.7955,100
Dec 12, 2023173.90175.61169.89175.45175.4541,600
Dec 11, 2023177.00178.66171.12172.98172.9861,000
Dec 08, 2023174.40177.91171.75177.08177.0840,900
Dec 07, 2023174.00175.80170.20172.78172.7864,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...