UFP Technologies, Inc. Historical Stock Prices

UFPT 
$19.82
*  
0.07
0.35%
Get UFPT Alerts
*Delayed - data as of Aug. 3, 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 30-APR-2015 TO 31-JUL-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  20.04  19.98  19.15  19.82 7,457
07/31/2015 19.67 20.04 19.65 19.89 6,832
07/30/2015 19.66 19.9599 19.66 19.79 21,379
07/29/2015 19.5 19.68 17.51 19.57 14,812
07/28/2015 19.5 19.6 19.39 19.51 13,945
07/27/2015 19.57 19.6 19.36 19.42 12,491
07/24/2015 19.8 19.8 19.65 19.69 15,450
07/23/2015 20 20 19.685 19.7 17,545
07/22/2015 19.82 20.06 19.75 19.97 14,098
07/21/2015 19.89 20 19.765 19.91 28,122
07/20/2015 20.06 20.06 19.94 19.98 18,379
07/17/2015 20.05 20.05 19.83 20 26,142
07/16/2015 20.04 20.2 19.99 20.03 46,824
07/15/2015 20.26 20.26 19.86 20 34,031
07/14/2015 20.88 20.88 20.16 20.21 22,771
07/13/2015 20.51 21.18 20.51 20.76 36,529
07/10/2015 20.06 20.95 20.06 20.62 14,473
07/09/2015 20.12 20.16 19.95 20.08 45,113
07/08/2015 20.14 20.21 19.82 19.99 38,466
07/07/2015 20.12 20.34 19.84 20.34 47,659
07/06/2015 20.45 20.48 19.99 20.09 120,725
07/02/2015 20.77 20.77 20.44 20.59 48,159
07/01/2015 21.17 21.17 20.69 20.82 47,938
06/30/2015 21.3 21.32 20.77 20.92 44,658
06/29/2015 21 21.24 20.62 20.99 40,763
06/26/2015 21.04 21.62 20.71 21.11 975,042
06/25/2015 21.34 21.58 20.82 21.09 47,587
06/24/2015 21.39 21.63 20 21.43 50,723
06/23/2015 22 22.19 21.64 21.83 44,335
06/22/2015 21.25 22.2 20.95 21.99 79,689
06/19/2015 21.37 21.47 20.99 21 41,859
06/18/2015 21.09 21.3699 21.06 21.28 30,999
06/17/2015 20.45 21.91 20.43 21.03 83,701
06/16/2015 20 20.5795 19.99 20.38 63,198
06/15/2015 19.87 20.2 19.87 20.03 27,150
06/12/2015 19.93 20.1 19.83 20.1 23,438
06/11/2015 19.89 20.08 19.85 20.03 23,790
06/10/2015 20 20.05 19.85 19.97 22,647
06/09/2015 19.795 20.09 19.7777 20 18,888
06/08/2015 20 20.21 19.8 19.98 54,940
06/05/2015 20.19 20.26 19.93 20 63,003
06/04/2015 20.11 20.76 19.94 20.26 54,236
06/03/2015 19.52 20.335 19.5001 20.15 65,796
06/02/2015 19.67 19.67 19.45 19.55 16,468
06/01/2015 20.02 20.26 19.55 19.66 20,273
05/29/2015 19.95 20.12 19.83 19.83 18,293
05/28/2015 20.05 20.09 19.91 20 15,111
05/27/2015 20 20.19 19.94 20.08 17,961
05/26/2015 19.97 20.3 19.59 20.07 26,525
05/22/2015 20.11 20.1399 20 20.04 28,134
05/21/2015 19.75 20.14 19.75 20.03 25,181
05/20/2015 20.06 20.11 19.85 19.96 17,978
05/19/2015 20.01 20.08 19.7 19.96 33,316
05/18/2015 19.66 20 19.62 19.91 26,770
05/15/2015 19.64 19.7 19.57 19.65 18,172
05/14/2015 19.75 20.04 19.6 19.7 11,187
05/13/2015 19.75 19.95 19.6 19.73 24,195
05/12/2015 19.77 19.95 19.45 19.56 18,730
05/11/2015 20.123 20.21 19.92 20 11,403
05/08/2015 20.2 20.2 19.99 20.05 9,810
05/07/2015 19.82 20.15 19.82 19.9 22,429
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
*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?