Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

UFP Technologies, Inc. - Common Stock (NQ: UFPT )

252.85 +6.81 (+2.77%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 20, 2024 242.99 255.24 240.14 252.85 257,693 +7.38(+3.01%)
Dec 19, 2024 243.19 248.02 238.36 245.47 79,508 +3.59(+1.48%)
Dec 18, 2024 253.40 263.88 238.84 241.88 167,048 -11.52(-4.55%)
Dec 17, 2024 242.85 255.25 232.02 253.40 276,849 +6.42(+2.60%)
Dec 16, 2024 253.38 258.97 246.11 246.98 132,865 -11.64(-4.50%)
Dec 13, 2024 270.00 270.00 248.86 258.62 182,944 -10.42(-3.87%)
Dec 12, 2024 292.07 292.07 264.62 269.04 96,765 -26.56(-8.99%)
Dec 11, 2024 292.11 297.40 286.40 295.60 46,368 +4.88(+1.68%)
Dec 10, 2024 285.57 293.72 284.30 290.72 49,306 +3.61(+1.26%)
Dec 09, 2024 288.42 291.14 286.54 287.11 41,717 +0.65(+0.23%)
Dec 06, 2024 292.31 294.63 285.42 286.46 45,911 -3.54(-1.22%)
Dec 05, 2024 292.00 298.33 288.77 290.00 42,411 -4.00(-1.36%)
Dec 04, 2024 299.64 302.41 290.53 294.00 42,383 -5.43(-1.81%)
Dec 03, 2024 303.48 308.15 298.02 299.43 45,461 -8.01(-2.61%)
Dec 02, 2024 323.82 327.68 300.26 307.44 89,380 -15.48(-4.79%)
Nov 29, 2024 322.57 326.97 317.20 322.92 47,056 +1.00(+0.31%)
Nov 27, 2024 310.71 322.54 306.72 321.92 83,150 +10.97(+3.53%)
Nov 26, 2024 313.06 313.06 305.35 310.95 33,935 -3.46(-1.10%)
Nov 25, 2024 314.16 322.01 311.89 314.41 76,401 +3.14(+1.01%)
Nov 22, 2024 308.44 315.00 307.00 311.27 61,028 +6.48(+2.13%)
Nov 21, 2024 303.38 306.36 296.85 304.79 53,167 +6.00(+2.01%)
Nov 20, 2024 288.73 301.57 283.97 298.79 77,065 +8.30(+2.86%)
Nov 19, 2024 278.86 293.93 278.86 290.49 44,057 +11.55(+4.14%)
Nov 18, 2024 294.24 294.73 276.29 278.94 94,917 -15.99(-5.42%)
Nov 15, 2024 312.52 312.52 294.57 294.93 73,524 -14.52(-4.69%)
Nov 14, 2024 317.07 317.07 305.48 309.45 66,069 -5.43(-1.72%)
Nov 13, 2024 346.04 349.77 308.73 314.88 72,183 -28.76(-8.37%)
Nov 12, 2024 343.65 354.22 338.95 343.64 96,924 +0.15(+0.04%)
Nov 11, 2024 347.83 348.24 338.36 343.49 77,552 -1.37(-0.40%)
Nov 08, 2024 348.56 353.97 340.61 344.86 83,800 -1.43(-0.41%)
Nov 07, 2024 344.24 348.70 331.89 346.29 89,577 +2.62(+0.76%)
Nov 06, 2024 349.52 349.60 332.21 343.67 133,458 +14.43(+4.38%)
Nov 05, 2024 278.00 346.63 278.00 329.24 218,967 +51.62(+18.59%)
Nov 04, 2024 275.28 285.47 269.00 277.62 70,783 +4.97(+1.82%)
Nov 01, 2024 267.00 273.51 267.00 272.65 54,117 +5.65(+2.12%)
Oct 31, 2024 273.31 276.47 266.45 267.00 46,665 -7.00(-2.55%)
Oct 30, 2024 284.16 288.43 270.19 274.00 60,606 -13.38(-4.66%)
Oct 29, 2024 275.87 289.16 275.87 287.38 48,394 +8.48(+3.04%)
Oct 28, 2024 277.73 286.70 277.57 278.90 81,081 +3.70(+1.34%)
Oct 25, 2024 280.04 280.04 275.20 275.20 49,475 -3.12(-1.12%)
Oct 24, 2024 280.86 282.44 278.00 278.32 57,617 -1.35(-0.48%)
Oct 23, 2024 275.84 280.00 275.84 279.67 115,427 +3.26(+1.18%)
Oct 22, 2024 291.71 291.71 274.63 276.41 110,149 -16.25(-5.55%)
Oct 21, 2024 301.79 302.00 290.18 292.66 65,958 -9.77(-3.23%)
Oct 18, 2024 311.10 312.40 301.89 302.43 73,390 -6.96(-2.25%)
Oct 17, 2024 319.53 319.53 303.20 309.39 55,113 -9.55(-2.99%)
Oct 16, 2024 316.36 319.21 316.26 318.94 28,343 +7.10(+2.28%)
Oct 15, 2024 313.73 316.12 308.39 311.84 35,000 -2.15(-0.68%)
Oct 14, 2024 313.88 315.55 309.94 313.99 33,560 +1.23(+0.39%)
Oct 11, 2024 303.41 314.00 303.41 312.76 42,789 +7.93(+2.60%)
Oct 10, 2024 285.00 305.42 281.77 304.83 93,300 +16.80(+5.83%)
Oct 09, 2024 290.09 292.54 287.19 288.03 73,456 -1.97(-0.68%)
Oct 08, 2024 285.38 291.31 282.72 290.00 69,289 +5.35(+1.88%)
Oct 07, 2024 288.47 290.41 283.50 284.65 66,011 -4.06(-1.41%)
Oct 04, 2024 297.41 297.41 282.92 288.71 123,385 -3.86(-1.32%)
Oct 03, 2024 302.22 302.22 292.57 292.57 87,761 -13.55(-4.43%)
Oct 02, 2024 304.42 311.82 304.42 306.12 39,547 -2.07(-0.67%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.