Australia markets closed

UFP Technologies, Inc. (UFPT)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
252.20+0.05 (+0.02%)
At close: 04:00PM EDT
252.44 +0.24 (+0.10%)
After hours: 05:59PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
01 Dec 2023167.49170.82165.11166.67166.6784,700
30 Nov 2023171.87173.00165.53166.46166.46158,400
29 Nov 2023167.50173.16167.40171.87171.8768,600
28 Nov 2023167.81169.04164.74165.46165.4652,600
27 Nov 2023171.45172.12165.00169.37169.3761,400
24 Nov 2023170.22173.50169.71172.81172.8145,300
22 Nov 2023173.57174.78170.93171.87171.8782,800
21 Nov 2023165.82175.60165.82172.84172.84104,000
20 Nov 2023160.58168.71159.76168.22168.2277,500
17 Nov 2023158.44163.42158.03161.48161.4857,100
16 Nov 2023153.47158.24153.47157.14157.1452,100
15 Nov 2023151.78156.00151.38153.02153.0234,100
14 Nov 2023147.13155.08147.13152.82152.8250,100
13 Nov 2023141.10144.49140.52142.53142.5332,900
10 Nov 2023139.01144.00137.28142.70142.7034,500
09 Nov 2023138.96139.47133.99136.64136.6459,300
08 Nov 2023140.71141.19136.22139.75139.7544,900
07 Nov 2023142.34143.57140.46141.48141.4827,100
06 Nov 2023141.68143.64140.58143.51143.5138,400
03 Nov 2023140.38145.25140.00143.17143.1744,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...