Australia markets closed

UFP Technologies, Inc. (UFPT)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
213.25+3.60 (+1.72%)
At close: 04:00PM EDT
213.25 0.00 (0.00%)
After hours: 04:20PM EDT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024208.16214.57208.16213.25213.2540,200
25 Apr 2024210.01211.71206.59209.65209.6539,800
24 Apr 2024214.62216.51210.03214.38214.3846,000
23 Apr 2024215.14220.09212.83213.33213.3361,900
22 Apr 2024211.38215.60207.81213.08213.0864,400
19 Apr 2024215.24222.59204.59207.92207.9279,100
18 Apr 2024222.00228.50216.96217.74217.7439,400
17 Apr 2024226.14228.78225.25225.63225.6369,800
16 Apr 2024229.38230.25226.18227.00227.0070,100
15 Apr 2024230.16234.19224.40228.74228.7461,800
12 Apr 2024225.29230.07220.56228.99228.9935,500
11 Apr 2024236.92240.56226.84227.86227.8672,300
10 Apr 2024241.05245.45235.13236.93236.9347,200
09 Apr 2024254.19255.57239.81248.85248.8574,500
08 Apr 2024254.66255.28250.88253.27253.2740,600
05 Apr 2024248.90254.67248.90251.35251.3555,700
04 Apr 2024250.05255.14245.24250.20250.2082,000
03 Apr 2024247.13252.93244.08248.24248.2456,400
02 Apr 2024246.32250.66244.20247.59247.5973,300
01 Apr 2024254.78255.50248.25250.83250.8361,700
28 Mar 2024252.45255.99249.74252.20252.20144,500
27 Mar 2024243.51257.29243.11252.15252.1572,300
26 Mar 2024238.90241.62235.46240.62240.62114,000
25 Mar 2024245.00246.52233.89236.09236.0993,200
22 Mar 2024241.30244.63233.72244.60244.6097,500
21 Mar 2024230.43239.54224.27237.41237.4198,200
20 Mar 2024215.86228.89214.39225.96225.9689,800
19 Mar 2024193.70214.57193.70214.39214.3969,600
18 Mar 2024192.44195.42188.50193.87193.8789,200
15 Mar 2024189.59193.44189.59193.40193.4070,900
14 Mar 2024193.91195.83189.90192.04192.0439,000
13 Mar 2024193.84198.11193.26195.57195.5741,600
12 Mar 2024193.11196.06193.11195.26195.2643,000
11 Mar 2024196.94200.88192.01193.37193.37115,800
08 Mar 2024208.07210.69199.95199.95199.9580,900
07 Mar 2024210.36211.32205.50206.48206.4856,400
06 Mar 2024209.78209.78204.70207.26207.2654,600
05 Mar 2024216.00217.24203.05204.29204.2950,200
04 Mar 2024217.94221.02212.47215.82215.8241,700
01 Mar 2024208.93217.86206.57216.80216.8048,000
29 Feb 2024212.79213.93206.06208.31208.3173,700
28 Feb 2024202.79208.32202.20208.26208.2643,900
27 Feb 2024215.70216.81201.15205.93205.9363,000
26 Feb 2024208.00217.10204.89215.62215.6246,300
23 Feb 2024213.00213.43205.30210.58210.58116,600
22 Feb 2024213.38220.82212.61214.09214.0989,300
21 Feb 2024192.26210.95189.43210.19210.1998,900
20 Feb 2024190.67194.59186.21193.81193.8153,300
16 Feb 2024197.48200.00190.83193.28193.2851,100
15 Feb 2024185.58198.94185.58198.00198.0081,800
14 Feb 2024175.83185.93173.90185.18185.1861,800
13 Feb 2024170.50175.51167.71172.63172.6366,600
12 Feb 2024174.65177.90173.12176.78176.7847,900
09 Feb 2024173.00175.34171.11174.72174.7225,900
08 Feb 2024170.66173.57168.88172.79172.7944,400
07 Feb 2024170.22176.82168.80170.66170.6649,700
06 Feb 2024176.70176.70171.13171.40171.4037,300
05 Feb 2024177.14182.67174.62178.69178.6954,600
02 Feb 2024175.04176.65171.85175.88175.8833,900
01 Feb 2024168.93177.99167.51177.59177.5945,300
31 Jan 2024171.82174.01168.51168.51168.5160,000
30 Jan 2024171.79173.78168.59171.99171.9938,900
29 Jan 2024167.20174.27165.17172.26172.2661,100
26 Jan 2024165.74167.01164.44166.73166.7340,800
25 Jan 2024161.26164.34158.74164.04164.0450,200
24 Jan 2024157.08161.92157.08161.01161.0153,400
23 Jan 2024164.72164.72152.43155.66155.6659,200
22 Jan 2024161.16165.03159.81162.93162.9359,600
19 Jan 2024161.85161.85153.58159.25159.2588,200
18 Jan 2024164.35164.91159.89160.70160.7072,700
17 Jan 2024164.80167.33161.57162.14162.1492,900
16 Jan 2024165.27170.95162.58167.63167.6350,500
12 Jan 2024174.44176.10166.83167.21167.2142,100
11 Jan 2024175.51178.77171.88174.68174.6877,100
10 Jan 2024163.06175.12163.06175.04175.0482,800
09 Jan 2024160.19164.47158.03163.46163.4639,400
08 Jan 2024159.97163.78159.30162.55162.5555,900
05 Jan 2024161.18163.08159.19159.37159.3757,600
04 Jan 2024161.55164.33159.70162.68162.6853,300
03 Jan 2024164.93164.93158.01160.48160.4864,300
02 Jan 2024170.22171.00163.39165.85165.8568,100
29 Dec 2023175.86175.86171.68172.04172.0441,100
28 Dec 2023176.84177.90174.50175.86175.8637,800
27 Dec 2023178.22178.86174.71177.10177.1051,400
26 Dec 2023177.68180.25176.42178.05178.0539,500
22 Dec 2023171.07177.48170.25176.60176.6044,500
21 Dec 2023173.51176.12171.80172.65172.6580,300
20 Dec 2023179.55182.36171.05171.25171.25100,500
19 Dec 2023176.34183.07176.34179.55179.5567,000
18 Dec 2023177.92181.28176.01176.81176.8173,600
15 Dec 2023179.88181.99175.56178.30178.30135,500
14 Dec 2023182.89185.40177.87178.26178.2697,100
13 Dec 2023175.45181.63173.60180.79180.7955,100
12 Dec 2023173.90175.61169.89175.45175.4541,600
11 Dec 2023177.00178.66171.12172.98172.9861,000
08 Dec 2023174.40177.91171.75177.08177.0840,900
07 Dec 2023174.00175.80170.20172.78172.7864,800
06 Dec 2023170.20179.63169.02174.40174.4083,700
05 Dec 2023169.18170.59166.36168.95168.9551,000
04 Dec 2023165.32170.49165.12170.49170.4964,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...