UFPT - UFP Technologies, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 201940.5941.1540.5940.7740.7720,400
Aug 21, 201941.1441.1440.4840.6840.6822,300
Aug 20, 201941.5741.5740.6440.9940.9913,500
Aug 19, 201941.4242.1741.3341.6741.6714,000
Aug 16, 201941.2941.3840.4841.1241.1226,100
Aug 15, 201941.6541.8741.0441.0441.0419,700
Aug 14, 201941.8141.8139.9541.2441.2440,200
Aug 13, 201942.4042.9141.3342.2942.2926,400
Aug 12, 201941.5243.2841.1542.4342.4327,100
Aug 09, 201942.6043.1141.6441.6441.6425,500
Aug 08, 201943.7743.8142.3242.6542.6523,200
Aug 07, 201943.1444.1343.0043.3443.3432,500
Aug 06, 201942.3745.0042.3743.6843.6831,800
Aug 05, 201943.5043.5041.3142.2542.2524,200
Aug 02, 201944.1244.1343.2644.0844.0815,300
Aug 01, 201943.9246.4243.7644.0644.0634,200
Jul 31, 201942.1643.9841.7143.5643.5647,000
Jul 30, 201941.5343.1540.7441.3041.3044,500
Jul 29, 201943.9843.9841.5141.5141.5123,100
Jul 26, 201942.3243.4242.0442.2942.2939,600
Jul 25, 201942.3942.8841.7542.2342.2313,700
Jul 24, 201942.1142.9341.7241.9941.9923,100
Jul 23, 201942.1342.5341.3742.1342.1312,700
Jul 22, 201941.9642.3241.4941.9541.9515,300
Jul 19, 201941.6842.8041.6841.8941.8926,000
Jul 18, 201942.3642.9441.4941.9141.9152,900
Jul 17, 201940.8742.7640.5042.2642.2668,300
Jul 16, 201940.6341.2740.5340.8040.8032,300
Jul 15, 201940.3840.7040.2040.5140.5120,700
Jul 12, 201940.2440.7440.1140.4940.4913,300
Jul 11, 201940.4140.5040.1240.1240.1212,500
Jul 10, 201940.1340.6339.8840.2540.2514,600
Jul 09, 201940.6441.1640.1240.1540.1516,300
Jul 08, 201941.4241.6140.5440.6940.6920,900
Jul 05, 201941.1141.8340.8241.8341.8310,700
Jul 03, 201940.8141.3740.7041.2541.2511,200
Jul 02, 201941.3441.3440.5640.7040.7016,500
Jul 01, 201941.5041.9440.9141.2741.2723,000
Jun 28, 201940.7642.0540.3841.6141.6197,000
Jun 27, 201940.0841.3139.2640.6340.6338,100
Jun 26, 201941.5341.8039.3440.0440.0425,100
Jun 25, 201941.5542.2341.1741.4241.4216,400
Jun 24, 201941.7841.8940.9541.2941.2938,000
Jun 21, 201940.9942.8740.4541.9941.99239,000
Jun 20, 201940.4441.1540.1341.1541.1524,800
Jun 19, 201939.3940.2539.2239.9839.9843,800
Jun 18, 201939.7740.5939.3139.4539.4542,900
Jun 17, 201940.0140.8639.3139.3939.3925,600
Jun 14, 201940.4740.4939.5340.1040.1027,800
Jun 13, 201940.1540.7840.1040.1940.1956,400
Jun 12, 201940.0041.1839.6939.9039.9031,400
Jun 11, 201939.7640.1839.2340.1540.1554,500
Jun 10, 201939.3440.0039.3439.7939.7955,200
Jun 07, 201938.3339.5438.3339.3139.3130,300
Jun 06, 201938.6939.0337.4137.9037.9037,200
Jun 05, 201938.0438.9637.8138.6138.6125,600
Jun 04, 201937.8838.8637.1238.1038.1043,500
Jun 03, 201936.9337.7736.5537.7737.7722,900
May 31, 201935.8837.5934.0536.9236.9232,900
May 30, 201937.0437.0435.7736.0936.0914,600
May 29, 201936.7236.8336.2236.4136.4115,600
May 28, 201937.3837.7836.5536.9336.9337,000
May 24, 201937.9337.9336.2737.2937.2928,300
May 23, 201938.2038.2137.6238.0038.009,700
May 22, 201938.5038.8337.8238.3038.3013,900
May 21, 201938.1438.8338.0838.4838.4822,100
May 20, 201938.2738.5338.0038.1838.1824,600
May 17, 201938.3738.7538.2538.5138.5128,100
May 16, 201938.6038.7538.2638.5938.598,000
May 15, 201938.1938.6538.0038.5238.528,200
May 14, 201937.8838.3537.4738.3338.3319,900
May 13, 201937.1238.0136.6037.8037.8022,600
May 10, 201937.0737.5036.9537.3837.3810,500
May 09, 201936.9237.4236.4737.2437.2411,600
May 08, 201936.8837.4436.5137.1037.105,800
May 07, 201935.8337.1835.1837.0037.0021,300
May 06, 201936.3536.7535.9136.0936.0914,900
May 03, 201935.4436.8734.1436.7636.7612,500
May 02, 201936.3736.3835.0735.2535.258,200
May 01, 201936.5736.8035.7836.3836.3813,700
Apr 30, 201936.3836.8035.4836.4036.4014,800
Apr 29, 201936.1736.9935.8536.4036.4011,300
Apr 26, 201935.7736.1735.0036.1636.165,000
Apr 25, 201936.4736.4735.7835.8635.8612,100
Apr 24, 201936.5936.7536.1536.4836.4819,900
Apr 23, 201936.6736.6735.7536.5036.5017,400
Apr 22, 201936.5936.9835.9436.5036.5011,200
Apr 18, 201937.0937.1336.1436.8136.8114,000
Apr 17, 201937.2537.4937.0037.1637.1615,400
Apr 16, 201936.2037.2035.5837.1637.1617,200
Apr 15, 201936.5036.8235.9036.1936.1924,800
Apr 12, 201936.0636.1836.0036.1836.1822,100
Apr 11, 201936.3436.4636.0036.1436.144,400
Apr 10, 201936.0136.5536.0036.5536.5510,300
Apr 09, 201936.1036.1435.7136.0036.008,900
Apr 08, 201936.1036.6736.1036.2436.249,800
Apr 05, 201936.8736.9036.1236.3536.3516,200
Apr 04, 201936.9337.2036.0036.8136.817,800
Apr 03, 201936.1537.1535.1336.9436.9417,400
Apr 02, 201937.4837.6335.6036.1536.15189,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...