NasdaqCM - Delayed Quote USD

UFP Technologies, Inc. (UFPT)

207.92 -9.82 (-4.51%)
At close: 4:00 PM EDT
207.92 0.00 (0.00%)
After hours: 4:13 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 215.24 222.59 204.59 207.92 207.92 64,692
Apr 18, 2024 222.00 228.50 216.96 217.74 217.74 39,400
Apr 17, 2024 226.14 228.78 225.25 225.63 225.63 69,800
Apr 16, 2024 229.38 230.25 226.18 227.00 227.00 70,100
Apr 15, 2024 230.16 234.19 224.40 228.74 228.74 61,800
Apr 12, 2024 225.29 230.07 220.56 228.99 228.99 35,500
Apr 11, 2024 236.92 240.56 226.84 227.86 227.86 72,300
Apr 10, 2024 241.05 245.45 235.13 236.93 236.93 47,200
Apr 9, 2024 254.19 255.57 239.81 248.85 248.85 74,500
Apr 8, 2024 254.66 255.28 250.88 253.27 253.27 40,600
Apr 5, 2024 248.90 254.67 248.90 251.35 251.35 55,700
Apr 4, 2024 250.05 255.14 245.24 250.20 250.20 82,000
Apr 3, 2024 247.13 252.93 244.08 248.24 248.24 56,400
Apr 2, 2024 246.32 250.66 244.20 247.59 247.59 73,300
Apr 1, 2024 254.78 255.50 248.25 250.83 250.83 61,700
Mar 28, 2024 252.45 255.99 249.74 252.20 252.20 144,500
Mar 27, 2024 243.51 257.29 243.11 252.15 252.15 72,300
Mar 26, 2024 238.90 241.62 235.46 240.62 240.62 114,000
Mar 25, 2024 245.00 246.52 233.89 236.09 236.09 93,200
Mar 22, 2024 241.30 244.63 233.72 244.60 244.60 97,500
Mar 21, 2024 230.43 239.54 224.27 237.41 237.41 98,200
Mar 20, 2024 215.86 228.89 214.39 225.96 225.96 89,800
Mar 19, 2024 193.70 214.57 193.70 214.39 214.39 69,600
Mar 18, 2024 192.44 195.42 188.50 193.87 193.87 89,200
Mar 15, 2024 189.59 193.44 189.59 193.40 193.40 70,900
Mar 14, 2024 193.91 195.83 189.90 192.04 192.04 39,000
Mar 13, 2024 193.84 198.11 193.26 195.57 195.57 41,600
Mar 12, 2024 193.11 196.06 193.11 195.26 195.26 43,000
Mar 11, 2024 196.94 200.88 192.01 193.37 193.37 115,800
Mar 8, 2024 208.07 210.69 199.95 199.95 199.95 80,900
Mar 7, 2024 210.36 211.32 205.50 206.48 206.48 56,400
Mar 6, 2024 209.78 209.78 204.70 207.26 207.26 54,600
Mar 5, 2024 216.00 217.24 203.05 204.29 204.29 50,200
Mar 4, 2024 217.94 221.02 212.47 215.82 215.82 41,700
Mar 1, 2024 208.93 217.86 206.57 216.80 216.80 48,000
Feb 29, 2024 212.79 213.93 206.06 208.31 208.31 73,700
Feb 28, 2024 202.79 208.32 202.20 208.26 208.26 43,900
Feb 27, 2024 215.70 216.81 201.15 205.93 205.93 63,000
Feb 26, 2024 208.00 217.10 204.89 215.62 215.62 46,300
Feb 23, 2024 213.00 213.43 205.30 210.58 210.58 116,600
Feb 22, 2024 213.38 220.82 212.61 214.09 214.09 89,300
Feb 21, 2024 192.26 210.95 189.43 210.19 210.19 98,900
Feb 20, 2024 190.67 194.59 186.21 193.81 193.81 53,300
Feb 16, 2024 197.48 200.00 190.83 193.28 193.28 51,100
Feb 15, 2024 185.58 198.94 185.58 198.00 198.00 81,800
Feb 14, 2024 175.83 185.93 173.90 185.18 185.18 61,800
Feb 13, 2024 170.50 175.51 167.71 172.63 172.63 66,600
Feb 12, 2024 174.65 177.90 173.12 176.78 176.78 47,900
Feb 9, 2024 173.00 175.34 171.11 174.72 174.72 25,900
Feb 8, 2024 170.66 173.57 168.88 172.79 172.79 44,400
Feb 7, 2024 170.22 176.82 168.80 170.66 170.66 49,700
Feb 6, 2024 176.70 176.70 171.13 171.40 171.40 37,300
Feb 5, 2024 177.14 182.67 174.62 178.69 178.69 54,600
Feb 2, 2024 175.04 176.65 171.85 175.88 175.88 33,900
Feb 1, 2024 168.93 177.99 167.51 177.59 177.59 45,300
Jan 31, 2024 171.82 174.01 168.51 168.51 168.51 60,000
Jan 30, 2024 171.79 173.78 168.59 171.99 171.99 38,900
Jan 29, 2024 167.20 174.27 165.17 172.26 172.26 61,100
Jan 26, 2024 165.74 167.01 164.44 166.73 166.73 40,800
Jan 25, 2024 161.26 164.34 158.74 164.04 164.04 50,200
Jan 24, 2024 157.08 161.92 157.08 161.01 161.01 53,400
Jan 23, 2024 164.72 164.72 152.43 155.66 155.66 59,200
Jan 22, 2024 161.16 165.03 159.81 162.93 162.93 59,600
Jan 19, 2024 161.85 161.85 153.58 159.25 159.25 88,200
Jan 18, 2024 164.35 164.91 159.89 160.70 160.70 72,700
Jan 17, 2024 164.80 167.33 161.57 162.14 162.14 92,900
Jan 16, 2024 165.27 170.95 162.58 167.63 167.63 50,500
Jan 12, 2024 174.44 176.10 166.83 167.21 167.21 42,100
Jan 11, 2024 175.51 178.77 171.88 174.68 174.68 77,100
Jan 10, 2024 163.06 175.12 163.06 175.04 175.04 82,800
Jan 9, 2024 160.19 164.47 158.03 163.46 163.46 39,400
Jan 8, 2024 159.97 163.78 159.30 162.55 162.55 55,900
Jan 5, 2024 161.18 163.08 159.19 159.37 159.37 57,600
Jan 4, 2024 161.55 164.33 159.70 162.68 162.68 53,300
Jan 3, 2024 164.93 164.93 158.01 160.48 160.48 64,300
Jan 2, 2024 170.22 171.00 163.39 165.85 165.85 68,100
Dec 29, 2023 175.86 175.86 171.68 172.04 172.04 41,100
Dec 28, 2023 176.84 177.90 174.50 175.86 175.86 37,800
Dec 27, 2023 178.22 178.86 174.71 177.10 177.10 51,400
Dec 26, 2023 177.68 180.25 176.42 178.05 178.05 39,500
Dec 22, 2023 171.07 177.48 170.25 176.60 176.60 44,500
Dec 21, 2023 173.51 176.12 171.80 172.65 172.65 80,300
Dec 20, 2023 179.55 182.36 171.05 171.25 171.25 100,500
Dec 19, 2023 176.34 183.07 176.34 179.55 179.55 67,000
Dec 18, 2023 177.92 181.28 176.01 176.81 176.81 73,600
Dec 15, 2023 179.88 181.99 175.56 178.30 178.30 135,500
Dec 14, 2023 182.89 185.40 177.87 178.26 178.26 97,100
Dec 13, 2023 175.45 181.63 173.60 180.79 180.79 55,100
Dec 12, 2023 173.90 175.61 169.89 175.45 175.45 41,600
Dec 11, 2023 177.00 178.66 171.12 172.98 172.98 61,000
Dec 8, 2023 174.40 177.91 171.75 177.08 177.08 40,900
Dec 7, 2023 174.00 175.80 170.20 172.78 172.78 64,800
Dec 6, 2023 170.20 179.63 169.02 174.40 174.40 83,700
Dec 5, 2023 169.18 170.59 166.36 168.95 168.95 51,000
Dec 4, 2023 165.32 170.49 165.12 170.49 170.49 64,500
Dec 1, 2023 167.49 170.82 165.11 166.67 166.67 84,700
Nov 30, 2023 171.87 173.00 165.53 166.46 166.46 158,400
Nov 29, 2023 167.50 173.16 167.40 171.87 171.87 68,600
Nov 28, 2023 167.81 169.04 164.74 165.46 165.46 52,600
Nov 27, 2023 171.45 172.12 165.00 169.37 169.37 61,400
Nov 24, 2023 170.22 173.50 169.71 172.81 172.81 45,300
Nov 22, 2023 173.57 174.78 170.93 171.87 171.87 82,800
Nov 21, 2023 165.82 175.60 165.82 172.84 172.84 104,000
Nov 20, 2023 160.58 168.71 159.76 168.22 168.22 77,500
Nov 17, 2023 158.44 163.42 158.03 161.48 161.48 57,100
Nov 16, 2023 153.47 158.24 153.47 157.14 157.14 52,100
Nov 15, 2023 151.78 156.00 151.38 153.02 153.02 34,100
Nov 14, 2023 147.13 155.08 147.13 152.82 152.82 50,100
Nov 13, 2023 141.10 144.49 140.52 142.53 142.53 32,900
Nov 10, 2023 139.01 144.00 137.28 142.70 142.70 34,500
Nov 9, 2023 138.96 139.47 133.99 136.64 136.64 59,300
Nov 8, 2023 140.71 141.19 136.22 139.75 139.75 44,900
Nov 7, 2023 142.34 143.57 140.46 141.48 141.48 27,100
Nov 6, 2023 141.68 143.64 140.58 143.51 143.51 38,400
Nov 3, 2023 140.38 145.25 140.00 143.17 143.17 44,900
Nov 2, 2023 138.10 139.44 131.88 137.90 137.90 69,800
Nov 1, 2023 153.76 156.17 127.29 136.67 136.67 186,900
Oct 31, 2023 150.94 157.00 150.94 155.92 155.92 42,100
Oct 30, 2023 153.45 153.50 149.64 152.33 152.33 19,000
Oct 27, 2023 151.71 152.82 149.21 152.57 152.57 52,200
Oct 26, 2023 151.72 155.82 149.85 150.88 150.88 40,600
Oct 25, 2023 153.95 155.02 149.09 150.73 150.73 40,600
Oct 24, 2023 154.86 156.54 153.88 155.94 155.94 29,200
Oct 23, 2023 152.00 156.29 152.00 154.06 154.06 75,200
Oct 20, 2023 145.00 155.34 142.69 152.99 152.99 139,900
Oct 19, 2023 152.14 157.42 149.54 149.76 149.76 41,200
Oct 18, 2023 155.92 157.42 151.02 152.10 152.10 47,000
Oct 17, 2023 154.51 162.00 154.51 157.55 157.55 38,300
Oct 16, 2023 153.12 158.01 152.30 155.83 155.83 33,700
Oct 13, 2023 154.22 154.60 150.00 152.99 152.99 51,400
Oct 12, 2023 160.48 160.48 153.06 153.56 153.56 59,300
Oct 11, 2023 166.20 166.20 159.54 161.00 161.00 44,500
Oct 10, 2023 166.29 169.70 166.20 166.20 166.20 34,300
Oct 9, 2023 165.99 168.53 164.09 165.84 165.84 24,700
Oct 6, 2023 164.50 168.93 164.32 167.90 167.90 60,900
Oct 5, 2023 165.30 171.49 165.30 166.04 166.04 81,600
Oct 4, 2023 158.99 166.14 158.83 166.11 166.11 68,400
Oct 3, 2023 159.74 159.95 155.20 158.66 158.66 57,200
Oct 2, 2023 160.37 161.53 157.35 159.98 159.98 67,200
Sep 29, 2023 159.00 161.65 157.28 161.45 161.45 127,100
Sep 28, 2023 156.57 163.14 156.57 158.22 158.22 59,500
Sep 27, 2023 155.31 159.49 152.01 157.75 157.75 40,900
Sep 26, 2023 151.30 155.27 151.09 154.67 154.67 38,600
Sep 25, 2023 156.34 157.51 151.34 152.76 152.76 65,800
Sep 22, 2023 154.71 158.24 154.24 156.91 156.91 35,300
Sep 21, 2023 158.64 159.57 154.30 156.33 156.33 63,900
Sep 20, 2023 160.03 162.26 158.31 160.72 160.72 117,100
Sep 19, 2023 158.65 159.87 156.70 159.50 159.50 27,500
Sep 18, 2023 162.32 163.02 159.73 160.11 160.11 35,500
Sep 15, 2023 162.82 163.79 160.37 163.45 163.45 168,900
Sep 14, 2023 156.03 163.02 155.76 162.61 162.61 52,900
Sep 13, 2023 158.43 159.66 152.34 155.45 155.45 132,300
Sep 12, 2023 161.12 163.16 158.70 159.33 159.33 45,400
Sep 11, 2023 162.33 163.04 160.80 162.50 162.50 49,200
Sep 8, 2023 166.97 166.97 160.49 161.02 161.02 44,100
Sep 7, 2023 169.72 170.30 164.65 166.77 166.77 69,300
Sep 6, 2023 171.14 172.51 169.94 171.15 171.15 63,600
Sep 5, 2023 173.41 173.41 168.21 171.06 171.06 83,000
Sep 1, 2023 176.53 176.53 170.01 175.40 175.40 64,900
Aug 31, 2023 173.78 176.60 173.78 175.71 175.71 76,100
Aug 30, 2023 176.69 178.73 172.62 173.53 173.53 80,200
Aug 29, 2023 172.53 177.79 172.25 176.93 176.93 69,800
Aug 28, 2023 170.20 173.48 170.20 172.53 172.53 94,800
Aug 25, 2023 167.67 171.54 164.43 169.93 169.93 50,300
Aug 24, 2023 171.99 174.70 166.12 167.07 167.07 52,900
Aug 23, 2023 168.27 173.41 167.50 171.17 171.17 54,700
Aug 22, 2023 165.31 170.08 164.77 167.53 167.53 40,600
Aug 21, 2023 162.89 166.25 162.89 165.00 165.00 55,600
Aug 18, 2023 155.30 162.52 154.03 162.25 162.25 57,300
Aug 17, 2023 161.98 161.99 155.95 156.77 156.77 80,700
Aug 16, 2023 167.58 167.58 162.56 162.65 162.65 55,100
Aug 15, 2023 167.57 170.00 164.28 167.59 167.59 81,600
Aug 14, 2023 174.70 175.80 167.59 169.17 169.17 75,700
Aug 11, 2023 173.98 176.00 170.51 174.73 174.73 38,500
Aug 10, 2023 177.04 180.22 174.44 175.00 175.00 38,700
Aug 9, 2023 182.93 182.93 175.93 177.12 177.12 79,100
Aug 8, 2023 180.17 184.10 179.67 182.28 182.28 45,000
Aug 7, 2023 182.50 183.85 179.49 180.93 180.93 54,200
Aug 4, 2023 187.17 187.21 181.59 182.40 182.40 76,700
Aug 3, 2023 183.34 188.17 181.10 186.52 186.52 62,300
Aug 2, 2023 189.00 191.10 181.11 183.97 183.97 103,200
Aug 1, 2023 195.54 196.41 189.26 191.40 191.40 91,600
Jul 31, 2023 191.59 195.35 191.59 194.67 194.67 51,800
Jul 28, 2023 192.74 194.18 190.59 191.27 191.27 41,600
Jul 27, 2023 190.33 191.11 187.39 191.09 191.09 56,800
Jul 26, 2023 191.86 192.14 185.83 187.83 187.83 99,000
Jul 25, 2023 195.93 198.88 194.74 195.80 195.80 61,400
Jul 24, 2023 193.58 197.30 191.45 195.93 195.93 50,100
Jul 21, 2023 193.57 195.85 191.02 193.58 193.58 77,000
Jul 20, 2023 202.13 202.25 187.63 193.38 193.38 109,100
Jul 19, 2023 203.56 205.08 197.66 202.25 202.25 94,400
Jul 18, 2023 196.43 203.27 196.08 203.21 203.21 75,900
Jul 17, 2023 187.10 195.74 187.10 195.15 195.15 94,800
Jul 14, 2023 183.83 188.14 183.36 186.85 186.85 110,100
Jul 13, 2023 179.37 184.04 177.52 183.48 183.48 101,600
Jul 12, 2023 179.24 181.58 178.33 178.94 178.94 70,600
Jul 11, 2023 181.98 184.12 177.55 178.89 178.89 115,500
Jul 10, 2023 184.59 185.92 180.34 182.61 182.61 131,200
Jul 7, 2023 188.98 190.16 183.59 184.07 184.07 91,600
Jul 6, 2023 189.97 189.97 185.10 188.51 188.51 66,400
Jul 5, 2023 194.77 195.23 189.59 191.00 191.00 129,200
Jul 3, 2023 194.48 197.52 193.25 196.39 196.39 49,700
Jun 30, 2023 195.03 195.25 192.75 193.85 193.85 88,200
Jun 29, 2023 193.82 195.90 192.21 192.87 192.87 103,400
Jun 28, 2023 191.92 197.23 191.92 194.45 194.45 73,900
Jun 27, 2023 189.76 193.81 189.76 191.58 191.58 97,300
Jun 26, 2023 191.15 193.73 187.76 188.73 188.73 111,700
Jun 23, 2023 193.00 193.82 189.13 191.15 191.15 209,000
Jun 22, 2023 192.20 196.31 190.15 194.71 194.71 163,800
Jun 21, 2023 194.08 196.03 190.78 192.91 192.91 160,100
Jun 20, 2023 185.52 194.99 185.38 194.08 194.08 265,400
Jun 16, 2023 183.89 187.83 178.60 186.02 186.02 1,588,000
Jun 15, 2023 183.09 187.70 180.64 182.03 182.03 220,100
Jun 14, 2023 177.13 183.56 177.13 183.24 183.24 202,200
Jun 13, 2023 173.24 177.90 171.79 177.61 177.61 151,700
Jun 12, 2023 168.27 173.52 168.27 172.73 172.73 160,100
Jun 9, 2023 167.86 171.35 166.20 167.31 167.31 111,800
Jun 8, 2023 167.98 171.44 165.43 168.33 168.33 105,400
Jun 7, 2023 162.99 168.97 162.99 167.98 167.98 126,800
Jun 6, 2023 161.75 165.90 160.97 162.90 162.90 144,600
Jun 5, 2023 166.72 167.85 159.69 161.47 161.47 187,600
Jun 2, 2023 159.37 160.46 156.92 159.86 159.86 92,500
Jun 1, 2023 155.41 158.62 154.60 158.46 158.46 63,700
May 31, 2023 155.25 156.00 152.52 154.63 154.63 93,000
May 30, 2023 157.70 158.15 153.27 155.48 155.48 45,400
May 26, 2023 151.38 155.65 151.38 155.25 155.25 50,900
May 25, 2023 152.89 154.98 150.11 151.63 151.63 54,000
May 24, 2023 153.13 156.10 149.26 153.41 153.41 57,100
May 23, 2023 155.27 157.96 152.30 153.76 153.76 65,200
May 22, 2023 153.44 155.52 153.01 155.00 155.00 38,000
May 19, 2023 154.00 154.19 151.19 152.75 152.75 34,000
May 18, 2023 148.20 152.73 148.20 152.26 152.26 58,200
May 17, 2023 150.26 150.26 144.80 147.64 147.64 125,200
May 16, 2023 148.82 152.52 148.82 149.73 149.73 52,000
May 15, 2023 148.45 151.11 148.45 149.95 149.95 32,100
May 12, 2023 148.02 149.99 147.32 148.33 148.33 43,200
May 11, 2023 148.33 148.57 144.36 146.69 146.69 43,500
May 10, 2023 145.81 151.42 145.51 149.02 149.02 120,100
May 9, 2023 142.48 144.06 141.35 143.92 143.92 57,600
May 8, 2023 141.90 143.09 139.17 142.49 142.49 81,100
May 5, 2023 141.10 143.05 140.46 141.90 141.90 68,400
May 4, 2023 147.17 148.02 140.10 141.51 141.51 98,400
May 3, 2023 145.44 151.50 145.44 147.24 147.24 91,100
May 2, 2023 147.30 149.99 136.24 143.70 143.70 134,400
May 1, 2023 137.63 142.14 137.11 139.13 139.13 45,400
Apr 28, 2023 135.65 140.89 135.65 137.84 137.84 54,900
Apr 27, 2023 137.44 139.17 135.40 136.71 136.71 35,500
Apr 26, 2023 136.40 139.92 135.32 136.50 136.50 69,900
Apr 25, 2023 140.97 141.09 137.49 137.49 137.49 37,800
Apr 24, 2023 141.43 143.89 139.25 141.65 141.65 86,300
Apr 21, 2023 136.70 141.65 136.16 141.10 141.10 55,800
Apr 20, 2023 139.25 139.25 136.01 136.70 136.70 95,400

Related Tickers

BRKR Bruker Corporation
77.76
-1.02%
 
BVS Bioventus Inc.
4.4800
-1.54%
 
RXST RxSight, Inc.
51.58
-0.33%
 
ITGR Integer Holdings Corporation
116.62
-1.03%
 
ELMD Electromed, Inc.
14.50
+4.02%
 
IRMD IRADIMED CORPORATION
41.00
+1.59%
 
KIDS OrthoPediatrics Corp.
30.31
+2.89%
 
TLSI TriSalus Life Sciences, Inc.
9.49
-3.46%
 
STE STERIS plc
199.51
-0.65%
 
TELA TELA Bio, Inc.
4.7500
-7.77%