U.S. Markets close in 5 hrs 15 mins

UFP Technologies, Inc. (UFPT)


NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
27.7000-0.20 (-0.72%)
As of 10:31AM EDT. Market open.
People also watch
USLMTRNSWSCIUTMDUSAP
DateOpenHighLowCloseAdj Close*Volume
Jun 26, 201728.0028.0027.6027.7027.702,374
Jun 23, 201727.6527.9527.6527.9027.9046,900
Jun 22, 201727.9028.0027.7027.7527.759,800
Jun 21, 201727.9028.0027.7527.8027.8013,300
Jun 20, 201727.7027.8827.2527.7527.7526,300
Jun 19, 201727.6027.8027.3327.7027.7017,900
Jun 16, 201727.5027.7027.2027.7027.7034,400
Jun 15, 201727.6527.7027.3527.6527.6512,200
Jun 14, 201727.5027.8527.5027.6527.6512,900
Jun 13, 201727.7527.9027.4027.7527.7513,600
Jun 12, 201727.5528.0027.5027.7527.7547,900
Jun 09, 201727.4027.8027.2527.5027.5028,600
Jun 08, 201726.9727.5026.9727.5027.5030,000
Jun 07, 201727.0527.4027.0527.3027.3033,700
Jun 06, 201727.3527.4526.7527.0527.0552,800
Jun 05, 201727.8527.9527.6027.6527.6534,300
Jun 02, 201727.6528.0027.6027.7527.7531,200
Jun 01, 201727.3527.7527.3027.6027.6060,700
May 31, 201727.6027.6027.3027.3527.3561,500
May 30, 201727.4027.5527.4027.5027.5018,800
May 26, 201727.3027.6027.3027.4527.4515,300
May 25, 201727.3527.4527.3027.4027.407,200
May 24, 201727.3027.5527.3027.4027.4022,200
May 23, 201727.3027.5527.2527.4527.4514,400
May 22, 201726.9527.4026.9027.3027.3029,100
May 19, 201726.6027.0826.6026.9526.9540,400
May 18, 201726.7026.8326.6026.7526.7511,200
May 17, 201726.4026.9026.4026.7026.7015,500
May 16, 201726.7026.9526.6526.9026.9016,100
May 15, 201726.7026.9026.5726.8526.8517,500
May 12, 201726.6526.7526.5026.6526.659,400
May 11, 201726.5526.8526.4026.8026.8015,400
May 10, 201726.5026.7526.5026.6526.6545,900
May 09, 201726.6026.7526.2526.5026.5038,900
May 08, 201726.5527.0526.2526.7526.7531,600
May 05, 201727.1527.1526.4026.4526.4520,200
May 04, 201727.5027.5026.6026.9026.904,800
May 03, 201726.5528.4526.4026.5026.5052,600
May 02, 201726.8026.8526.3526.4526.456,000
May 01, 201726.7027.0026.5526.8526.8522,400
Apr 28, 201726.7526.8026.5426.7026.7011,400
Apr 27, 201726.7526.8526.4026.7526.7527,500
Apr 26, 201725.8526.9025.8526.8526.8514,500
Apr 25, 201726.3026.4525.8526.0026.009,000
Apr 24, 201726.5026.6026.1026.3026.3011,200
Apr 21, 201726.0026.3525.8026.2026.2011,000
Apr 20, 201725.7026.0025.3526.0026.0010,300
Apr 19, 201725.4025.8525.3025.5025.5010,500
Apr 18, 201725.7025.8525.3025.7025.707,800
Apr 17, 201725.0525.9025.0525.8025.8020,800
Apr 13, 201724.4025.0524.0524.9524.9516,300
Apr 12, 201724.6524.9024.3524.5024.5010,800
Apr 11, 201724.6525.1524.6524.9524.9510,700
Apr 10, 201724.6025.2024.5524.8024.8011,500
Apr 07, 201725.3025.3024.8024.9024.906,000
Apr 06, 201725.1025.2524.7525.0525.0565,800
Apr 05, 201725.1025.7524.6525.0025.0066,500
Apr 04, 201725.4525.4524.7025.0025.0034,100
Apr 03, 201725.8526.4025.3525.3525.3556,300
Mar 31, 201724.7026.1024.7025.9025.9077,900
Mar 30, 201724.9025.2524.8025.0025.0011,600
Mar 29, 201725.6525.6524.9025.0025.0047,100
Mar 28, 201724.4525.5024.4525.2525.2555,000
Mar 27, 201724.7025.2024.3524.7524.7518,600
Mar 24, 201725.2525.2524.9025.0025.0013,500
Mar 23, 201725.0025.4524.9525.1025.109,800
Mar 22, 201725.1525.3024.0024.7524.7520,500
Mar 21, 201725.7025.7425.1525.3025.3019,800
Mar 20, 201725.5025.8525.4025.5525.5534,500
Mar 17, 201725.5025.9024.9025.5525.5554,700
Mar 16, 201725.9026.3025.1525.6025.6015,600
Mar 15, 201725.9526.1425.4025.6525.6528,800
Mar 14, 201725.8026.0025.3525.6525.6538,400
Mar 13, 201725.9026.2525.3025.7025.7023,000
Mar 10, 201725.2526.0024.7025.8025.8036,700
Mar 09, 201724.8525.1024.6524.8524.8549,400
Mar 08, 201725.1525.1524.1524.7024.7096,100
Mar 07, 201724.7025.1524.6024.8024.80228,900
Mar 06, 201725.0025.0524.1524.9024.9042,600
Mar 03, 201724.0024.7524.0024.6024.6030,800
Mar 02, 201724.3524.3523.8024.1524.1510,200
Mar 01, 201723.8024.6523.8024.5024.5023,900
Feb 28, 201724.4524.5023.9024.0024.0010,200
Feb 27, 201723.5524.2023.5524.1024.108,400
Feb 24, 201723.6724.1523.6023.8523.859,800
Feb 23, 201724.4524.5024.0524.2524.256,800
Feb 22, 201725.1025.1024.2524.3524.3534,700
Feb 21, 201724.4524.7024.2024.7024.7027,400
Feb 17, 201724.6024.6024.4024.4524.4511,700
Feb 16, 201724.1624.6024.1524.4524.4512,100
Feb 15, 201724.3024.6024.3024.5024.508,200
Feb 14, 201724.4524.7024.3024.4024.408,200
Feb 13, 201724.0524.7024.0024.7024.708,500
Feb 10, 201723.8024.8523.6024.3524.3513,700
Feb 09, 201723.4523.8023.4523.6523.6510,200
Feb 08, 201723.1023.3522.9523.1023.106,600
Feb 07, 201723.2523.4023.0523.1523.1517,300
Feb 06, 201723.6523.7523.1523.2023.2011,400
Feb 03, 201724.0025.0323.7523.8023.8012,500
Feb 02, 201724.4024.4023.7023.8023.8011,300
*Close price adjusted for dividends and splits.
Loading more data...