Quantcast

UFP Technologies, Inc. Common Stock Historical Stock Prices

UFPT 
$36.5
*  
0.31
0.84%
Get UFPT Alerts
*Delayed - data as of Apr. 22, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 22-JAN-2019 TO 22-APR-2019

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 36.59 36.98 35.9376 36.50 11,184
04/22/2019 36.59 36.98 35.9376 36.5 11,184
04/18/2019 37.09 37.13 36.14 36.81 13,985
04/17/2019 37.25 37.49 37 37.16 15,445
04/16/2019 36.2 37.2 35.5813 37.16 17,218
04/15/2019 36.5 36.82 35.9 36.19 24,772
04/12/2019 36.06 36.18 36 36.18 22,149
04/11/2019 36.34 36.4591 36 36.14 4,358
04/10/2019 36.01 36.55 36 36.55 10,323
04/09/2019 36.1 36.14 35.71 36 8,875
04/08/2019 36.1 36.67 36.1 36.24 9,788
04/05/2019 36.87 36.8962 36.115 36.35 16,159
04/04/2019 36.93 37.2 36 36.81 7,762
04/03/2019 36.15 37.15 35.125 36.94 17,410
04/02/2019 37.4812 37.6332 35.6 36.15 189,353
04/01/2019 37.4 38.99 36.1 37.4 10,807
03/29/2019 36.52 37.58 35.0442 37.4 38,285
03/28/2019 35.55 36.905 34.75 36.1 7,271
03/27/2019 35.55 36.9597 35.2574 35.74 18,577
03/26/2019 35.5 36.55 34.9112 35.49 17,634
03/25/2019 35 36.3 34.2458 35.27 46,334
03/22/2019 35.08 35.825 35 35.17 26,720
03/21/2019 35.15 35.7831 34.916 35.43 9,790
03/20/2019 35 35.64 34.56 35 26,026
03/19/2019 34.45 35 34.4 34.99 15,436
03/18/2019 34.12 34.44 33.98 34.21 8,057
03/15/2019 34.06 34.275 33.7 34 62,953
03/14/2019 33.4 34.0141 33.3817 34 18,860
03/13/2019 33.69 34.15 33.25 33.31 7,913
03/12/2019 33.61 34.195 33.195 33.5 13,513
03/11/2019 33.05 33.4 32.5 33.4 11,634
03/08/2019 33 33.12 32.57 32.89 31,037
03/07/2019 33.01 33.27 32.89 33 20,604
03/06/2019 33.13 33.59 32.815 32.94 13,367
03/05/2019 31.8 33.63 31.8 33.47 14,037
03/04/2019 32.963 33.339 32.26 32.35 8,845
03/01/2019 33.5 34 32.8899 33.34 13,654
02/28/2019 33.5 33.97 32.0695 33.5 15,282
02/27/2019 33.13 33.79 32.36 33.26 7,718
02/26/2019 34.09 34.19 33.85 33.85 3,590
02/25/2019 33.86 34.26 33.2396 33.97 14,831
02/22/2019 33.4837 33.94 33.4837 33.94 5,204
02/21/2019 33 34.36 33 33.89 17,446
02/20/2019 32.8893 33.1108 32.75 32.85 48,454
02/19/2019 32.57 33.11 32.48 32.95 18,019
02/15/2019 32.59 33.22 32.44 32.98 10,113
02/14/2019 32.7884 32.7884 32.25 32.36 9,814
02/13/2019 32.36 33.54 32.25 32.44 13,089
02/12/2019 32.18 32.6 32.0401 32.37 14,047
02/11/2019 32.11 32.54 31.9 31.91 41,446
02/08/2019 32.05 34.1 32.04 32.15 7,070
02/07/2019 32.67 33.34 32 32.05 4,463
02/06/2019 31.73 32.8499 31.65 32.64 26,414
02/05/2019 32.29 33 31.363 31.96 15,270
02/04/2019 33.02 33.02 31.1002 32.25 25,255
02/01/2019 33.1 33.8737 32.6 33.1 17,669
01/31/2019 32.512 33.1 32.05 33 14,730
01/30/2019 32.36 32.72 31.569 32.72 12,182
01/29/2019 31.18 32.13 30.848 31.96 17,657
01/28/2019 32.65 32.65 31.01 31.32 24,486
01/25/2019 32 33.7903 31.448 32.73 22,443
01/24/2019 31.27 32.09 30.5741 32.06 12,545
01/23/2019 30.85 33.3641 30.85 31.54 13,558
01/22/2019 31.11 32.2 30.41 30.85 49,303
*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?



Smart Portfolio