UFP Technologies, Inc. Historical Stock Prices

UFPT 
$19.95
*  
0.12
0.6%
Get UFPT Alerts
*Delayed - data as of May 6, 2015  -  Find a broker to begin trading UFPT now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-FEB-2015 TO 06-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  20.06  20.13  19.95  19.95 21,691
05/06/2015 20.06 20.13 19.95 19.95 21,691
05/05/2015 20.28 20.4 20 20.07 20,110
05/04/2015 20.14 20.51 19.98 20.51 20,596
05/01/2015 20.32 20.56 19.99 20.11 28,305
04/30/2015 20.78 20.8513 20.15 20.29 35,430
04/29/2015 21.05 21.1 21 21 43,944
04/28/2015 21.04 21.33 21.01 21.12 69,689
04/27/2015 21.44 21.45 20.99 21.03 15,432
04/24/2015 21.16 21.47 21.1 21.21 17,174
04/23/2015 20.74 21.185 20.74 21.03 25,957
04/22/2015 20.9 20.9 20.52 20.72 30,413
04/21/2015 21.37 21.6 20.7 20.74 23,585
04/20/2015 21.23 21.65 21.15 21.19 32,962
04/17/2015 21.24 21.24 21 21.16 12,994
04/16/2015 21.69 21.69 21.25 21.44 19,486
04/15/2015 21.37 21.97 21.23 21.67 30,709
04/14/2015 20.29 21.31 20.29 21.16 19,246
04/13/2015 20.64 20.64 20 20.3 52,212
04/10/2015 20.98 21.03 20.5 20.72 18,881
04/09/2015 21.79 21.85 20.77 21 12,380
04/08/2015 21.71 22.11 21.71 21.97 8,002
04/07/2015 22.55 22.55 21.23 21.7 16,220
04/06/2015 22.58 23.03 22.48 22.6 6,976
04/02/2015 22.96 22.98 22.278 22.83 18,883
04/01/2015 22.55 23.13 22.53 23.07 12,031
03/31/2015 22.52 22.81 22.284 22.78 15,599
03/30/2015 22.21 22.7 22.21 22.7 14,011
03/27/2015 21.62 22.02 21.24 22.02 17,153
03/26/2015 21.44 21.79 21.4 21.64 9,449
03/25/2015 21.75 22.17 21.59 21.64 7,498
03/24/2015 21.93 22.07 21.75 21.75 4,542
03/23/2015 21.7 22.07 21.7 22.04 13,395
03/20/2015 21.78 22.05 21.7 21.98 33,731
03/19/2015 21.8 21.95 21.64 21.78 8,716
03/18/2015 21.62 22.06 21.39 21.85 16,395
03/17/2015 20.53 21.66 20.53 21.63 12,901
03/16/2015 20.27 20.57 20.25 20.53 13,912
03/13/2015 20.68 20.68 20.27 20.32 7,740
03/12/2015 20.48 20.95 19.89 20.92 14,535
03/11/2015 22.0347 22.0347 20.07 20.29 20,905
03/10/2015 21.88 21.88 20.76 20.87 23,283
03/09/2015 21.95 23.084 21.76 22.03 12,554
03/06/2015 22.3 22.535 21.73 21.78 9,272
03/05/2015 22 22.62 21.99 22.38 14,347
03/04/2015 22.28 22.74 21.85 22.06 18,994
03/03/2015 23.74 23.74 22.11 22.22 11,413
03/02/2015 23.94 23.94 23.195 23.86 11,056
02/27/2015 23.76 23.76 23.06 23.16 8,621
02/26/2015 23.72 23.98 23.5401 23.86 6,784
02/25/2015 23.64 23.98 23.5 23.52 10,305
02/24/2015 23.44 23.75 23.25 23.46 10,879
02/23/2015 23.24 23.81 23.21 23.41 9,166
02/20/2015 24.1 24.1 23.26 23.36 56,909
02/19/2015 23.99 24.135 23.24 24.04 14,055
02/18/2015 23.52 23.68 23.5 23.64 3,661
02/17/2015 23.23 23.93 23.23 23.49 7,981
02/13/2015 23.06 23.55 23.06 23.42 8,519
02/12/2015 23.23 23.44 22.8501 23.41 3,799
02/11/2015 22.95 23.34 22.67 23.04 40,349
02/10/2015 22.69 23.18 22.64 22.9 5,699
02/09/2015 23.1935 23.1935 22.6305 22.65 9,650
02/06/2015 22.96 23.29 22.88 22.9 12,892
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?