Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Delayed Quote USD

UFP Technologies, Inc. (UFPT)

206.80
-0.09
(-0.04%)
At close: April 25 at 4:00:01 PM EDT
206.80
0.00
(0.00%)
After hours: April 25 at 4:05:14 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 25, 2025204.90207.39200.71206.80206.80124,900
Apr 24, 2025207.35210.02204.07206.89206.89113,500
Apr 23, 2025212.41227.00207.68208.15208.15101,000
Apr 22, 2025214.44218.35203.50205.81205.8194,900
Apr 21, 2025209.91211.25206.01210.63210.6364,500
Apr 17, 2025205.45212.26202.86211.06211.0669,400
Apr 16, 2025204.27206.43200.06205.45205.45113,900
Apr 15, 2025208.11209.60199.29204.46204.4689,000
Apr 14, 2025212.65212.65203.50208.43208.4359,300
Apr 11, 2025205.58209.45195.46209.42209.4279,300
Apr 10, 2025206.10212.34194.67205.58205.5896,900
Apr 9, 2025192.66223.96191.88211.92211.92195,300
Apr 8, 2025202.66210.39190.61193.21193.21182,900
Apr 7, 2025186.23202.44178.26196.99196.99162,700
Apr 4, 2025185.93198.00181.28186.83186.83204,400
Apr 3, 2025199.86205.77192.13193.62193.62204,900
Apr 2, 2025200.03214.39198.47210.79210.7991,500
Apr 1, 2025201.71206.33198.90203.93203.9371,500
Mar 31, 2025201.20202.38193.00201.71201.71100,200
Mar 28, 2025201.12206.30199.27199.32199.3292,000
Mar 27, 2025203.42211.07202.77203.23203.2351,400
Mar 26, 2025209.47212.20203.01203.53203.5344,700
Mar 25, 2025209.52213.32208.45209.66209.6677,000
Mar 24, 2025201.82211.94201.82210.50210.50129,200
Mar 21, 2025208.44208.44198.10198.85198.85175,200
Mar 20, 2025213.51216.25212.25212.62212.6275,800
Mar 19, 2025206.70217.06205.17214.69214.69118,400
Mar 18, 2025213.08213.08200.15206.98206.98143,700
Mar 17, 2025211.00216.68208.79216.30216.30107,100
Mar 14, 2025213.14214.69207.02210.70210.70118,700
Mar 13, 2025209.10210.72202.00209.62209.62123,700
Mar 12, 2025215.00215.00206.36209.51209.51115,400
Mar 11, 2025221.07221.49214.46214.47214.4792,300
Mar 10, 2025218.50223.67213.83219.15219.15154,600
Mar 7, 2025215.67223.62213.30220.64220.64101,500
Mar 6, 2025209.99218.52209.85216.49216.49126,300
Mar 5, 2025212.85216.51210.26215.37215.3795,100
Mar 4, 2025209.34219.84206.80212.88212.88251,600
Mar 3, 2025226.99228.05214.62215.24215.24171,400
Feb 28, 2025230.99235.00224.03227.59227.59124,200
Feb 27, 2025233.23236.08219.52232.01232.01202,300
Feb 26, 2025262.30265.05231.00235.95235.95118,400
Feb 25, 2025255.00275.51248.82263.52263.52204,500
Feb 24, 2025254.23255.23240.35240.94240.94160,500
Feb 21, 2025271.38275.81254.11254.56254.5664,800
Feb 20, 2025259.42267.26255.58267.00267.0088,100
Feb 19, 2025252.10262.89251.22260.35260.3588,800
Feb 18, 2025257.67259.98252.08257.08257.0894,900
Feb 14, 2025252.38258.65250.00257.52257.5268,900
Feb 13, 2025252.82255.74245.88254.04254.0482,600
Feb 12, 2025254.66256.21249.40250.45250.4564,700
Feb 11, 2025257.57263.31253.66261.97261.9768,500
Feb 10, 2025262.51267.18256.99261.96261.9677,800
Feb 7, 2025277.81277.81256.67261.33261.33131,000
Feb 6, 2025284.16285.24275.00279.94279.9487,800
Feb 5, 2025282.39289.57281.64285.04285.04106,800
Feb 4, 2025270.59282.74269.62279.74279.7466,800
Feb 3, 2025270.37274.25269.66270.83270.8371,100
Jan 31, 2025276.20276.85272.04274.66274.6647,000
Jan 30, 2025276.07279.96270.98275.97275.9785,700
Jan 29, 2025265.64285.66263.68274.43274.4398,600
Jan 28, 2025282.71282.71263.70268.46268.4694,800
Jan 27, 2025265.59283.60265.59282.42282.4295,600
Jan 24, 2025260.70269.31260.14268.58268.58128,300
Jan 23, 2025271.34274.05258.76262.51262.51140,900
Jan 22, 2025273.25280.00268.65271.93271.93120,100
Jan 21, 2025266.93276.30266.91274.30274.30108,500
Jan 17, 2025265.39269.00260.47265.04265.04144,900
Jan 16, 2025253.14263.01251.14262.19262.1996,100
Jan 15, 2025253.10259.37248.29254.79254.79203,600
Jan 14, 2025248.93260.75244.34247.07247.0774,900
Jan 13, 2025238.95248.26234.59245.42245.4284,400
Jan 10, 2025244.40246.95237.50241.95241.9582,200
Jan 8, 2025242.23253.08240.49251.06251.06125,000
Jan 7, 2025238.56241.92235.23241.92241.92131,800
Jan 6, 2025244.46249.66239.77239.82239.8261,100
Jan 3, 2025247.25249.25243.43244.09244.0957,700
Jan 2, 2025246.72248.50239.99246.23246.2396,300
Dec 31, 2024242.23245.59236.98244.51244.51155,900
Dec 30, 2024243.71243.71237.50238.73238.7373,100
Dec 27, 2024251.80256.21243.05247.00247.0080,600
Dec 26, 2024250.06255.89247.38254.62254.6271,700
Dec 24, 2024252.10254.86248.42252.00252.00116,700
Dec 23, 2024252.85255.41244.16252.43252.4388,500
Dec 20, 2024242.99255.24240.14252.85252.85257,700
Dec 19, 2024243.19248.32238.36246.04246.04102,100
Dec 18, 2024253.40263.88238.84241.88241.88167,000
Dec 17, 2024242.85255.25232.02253.40253.40276,800
Dec 16, 2024253.38258.97246.11246.98246.98132,900
Dec 13, 2024270.00270.00248.86258.62258.62182,900
Dec 12, 2024292.07292.07264.62269.04269.0496,800
Dec 11, 2024292.11297.40286.40295.60295.6046,400
Dec 10, 2024285.57293.72284.30290.72290.7249,300
Dec 9, 2024288.42291.14286.54287.11287.1141,700
Dec 6, 2024292.31294.63285.42286.46286.4645,900
Dec 5, 2024292.00298.33288.77290.00290.0042,400
Dec 4, 2024299.64302.41290.53294.00294.0042,400
Dec 3, 2024303.48308.15298.02299.43299.4345,500
Dec 2, 2024323.82327.68300.26307.44307.4489,400
Nov 29, 2024322.57326.97317.20322.92322.9247,100
Nov 27, 2024310.71322.54306.72321.92321.9283,200
Nov 26, 2024313.06313.06305.35310.95310.9533,900
Nov 25, 2024314.16322.01311.89314.41314.4176,400
Nov 22, 2024308.44315.00307.00311.27311.2761,000
Nov 21, 2024303.38306.36296.85304.79304.7953,200
Nov 20, 2024288.73301.57283.97298.79298.7977,100
Nov 19, 2024278.86293.93278.86290.49290.4944,100
Nov 18, 2024294.24294.73276.29278.94278.9494,900
Nov 15, 2024312.52312.52294.57294.93294.9373,500
Nov 14, 2024317.07317.07305.48309.45309.4566,100
Nov 13, 2024346.04349.77308.73314.88314.8872,200
Nov 12, 2024343.65354.22338.95343.64343.6496,900
Nov 11, 2024347.83348.24338.36343.49343.4977,600
Nov 8, 2024348.56353.97340.61344.86344.8683,800
Nov 7, 2024344.24348.70331.89346.29346.2989,600
Nov 6, 2024349.52349.60332.21343.67343.67133,500
Nov 5, 2024278.00346.63278.00329.24329.24219,000
Nov 4, 2024275.28285.47269.00277.62277.6270,800
Nov 1, 2024267.00273.51267.00272.65272.6554,100
Oct 31, 2024273.31276.47266.45267.00267.0046,700
Oct 30, 2024284.16288.43270.19274.00274.0060,600
Oct 29, 2024275.87289.16275.87287.38287.3848,400
Oct 28, 2024277.73286.70277.58278.90278.9081,100
Oct 25, 2024280.04280.04275.20275.20275.2049,500
Oct 24, 2024280.86282.45278.00278.32278.3257,600
Oct 23, 2024275.84280.00275.84279.67279.67115,400
Oct 22, 2024291.71291.71274.63276.41276.41110,100
Oct 21, 2024301.79302.00290.18292.66292.6666,000
Oct 18, 2024311.10312.40301.89302.43302.4373,400
Oct 17, 2024319.53319.53303.21309.39309.3955,100
Oct 16, 2024316.36319.21316.26318.94318.9428,300
Oct 15, 2024313.73316.13308.39311.84311.8435,000
Oct 14, 2024313.88315.55309.95313.99313.9933,600
Oct 11, 2024303.41314.00303.41312.76312.7642,800
Oct 10, 2024285.00305.42281.77304.83304.8393,300
Oct 9, 2024290.09292.54287.19288.03288.0373,400
Oct 8, 2024285.38291.31282.72290.00290.0069,300
Oct 7, 2024288.47290.41283.50284.65284.6566,000
Oct 4, 2024297.41297.41282.92288.71288.71123,400
Oct 3, 2024302.22302.22292.57292.57292.5787,800
Oct 2, 2024304.42311.82304.42306.12306.1239,500
Oct 1, 2024314.28314.28303.04308.19308.1948,300
Sep 30, 2024323.00326.50313.80316.70316.7081,500
Sep 27, 2024325.14333.65322.19323.81323.8150,900
Sep 26, 2024331.67331.67320.31322.38322.3847,700
Sep 25, 2024332.56335.48326.00326.19326.1948,100
Sep 24, 2024345.90345.90332.75335.10335.1042,400
Sep 23, 2024361.24366.41346.59348.12348.1236,300
Sep 20, 2024356.71360.54353.70358.42358.42111,100
Sep 19, 2024348.53355.82344.65354.86354.8640,500
Sep 18, 2024329.67346.38327.67337.98337.9867,300
Sep 17, 2024326.98334.71326.98330.34330.3453,900
Sep 16, 2024320.05325.32318.12324.26324.2636,400
Sep 13, 2024304.26319.13304.26317.79317.7939,700
Sep 12, 2024298.48310.20295.73302.80302.8068,600
Sep 11, 2024290.01300.07289.51297.08297.0850,000
Sep 10, 2024324.48324.48289.49292.22292.2292,400
Sep 9, 2024323.22326.79317.27324.98324.9841,200
Sep 6, 2024328.46330.00319.35321.24321.2451,700
Sep 5, 2024330.71330.71325.30326.71326.7139,200
Sep 4, 2024326.56331.82323.58330.23330.2326,800
Sep 3, 2024336.63340.84327.16327.31327.3148,200
Aug 30, 2024334.91341.23332.72341.23341.2332,300
Aug 29, 2024330.73338.84330.73334.29334.2929,100
Aug 28, 2024338.30338.30328.88329.02329.0239,500
Aug 27, 2024333.80339.61332.68337.87337.8727,600
Aug 26, 2024338.24339.83333.96334.61334.6148,700
Aug 23, 2024324.82337.87324.27336.70336.7050,400
Aug 22, 2024325.71326.64321.03321.96321.9627,700
Aug 21, 2024330.00331.49324.87325.71325.7170,600
Aug 20, 2024327.11329.36322.88329.00329.0035,500
Aug 19, 2024325.50328.80324.79327.30327.3050,800
Aug 16, 2024322.00327.80321.87326.12326.1264,400
Aug 15, 2024321.39326.18313.98321.92321.9275,300
Aug 14, 2024310.00317.87309.66314.22314.2292,300
Aug 13, 2024310.00311.59304.44309.93309.9343,000
Aug 12, 2024311.14311.43306.21310.08310.0825,100
Aug 9, 2024308.57312.60307.96309.45309.4532,700
Aug 8, 2024305.03312.81304.19310.14310.1475,700
Aug 7, 2024314.73315.87298.50299.62299.6238,100
Aug 6, 2024299.32309.56299.32309.13309.1365,600
Aug 5, 2024296.00302.45289.69299.73299.7350,900
Aug 2, 2024313.22321.21309.67316.28316.2853,100
Aug 1, 2024325.85330.00317.72325.66325.6657,500
Jul 31, 2024320.74326.95316.92321.59321.5970,900
Jul 30, 2024324.02324.02311.98316.90316.9052,500
Jul 29, 2024324.22327.26318.08321.93321.9329,600
Jul 26, 2024316.12322.77315.06322.32322.3243,200
Jul 25, 2024317.05319.22310.57313.69313.6969,800
Jul 24, 2024329.35333.15315.60315.60315.6060,600
Jul 23, 2024321.82335.61321.82332.50332.5065,000
Jul 22, 2024314.24321.88314.24321.57321.5799,700
Jul 19, 2024325.94326.81308.17312.80312.80191,400
Jul 18, 2024316.78330.56316.78324.08324.08114,200
Jul 17, 2024321.98326.71312.51316.82316.8283,600
Jul 16, 2024313.73321.00303.65319.33319.3356,500
Jul 15, 2024305.55312.33305.55311.70311.7052,000
Jul 12, 2024304.24308.12297.69305.55305.5595,000
Jul 11, 2024307.96313.61300.28300.67300.6792,800
Jul 10, 2024303.01303.01297.61301.30301.3051,700
Jul 9, 2024299.07304.95296.87299.93299.9342,800
Jul 8, 2024294.86302.34294.86298.89298.8967,600
Jul 5, 2024289.76296.76287.67293.48293.4853,400
Jul 3, 2024285.72290.24283.37290.24290.2419,600
Jul 2, 2024294.43294.43279.40283.66283.6679,700
Jul 1, 2024267.06290.13267.06289.09289.09123,300
Jun 28, 2024261.33267.62259.74263.87263.87104,500
Jun 27, 2024255.68257.67249.85257.67257.6737,700
Jun 26, 2024257.17259.81251.62253.34253.3444,100
Jun 25, 2024260.11262.00257.21259.00259.0029,500
Jun 24, 2024262.82270.72259.99260.62260.6251,600
Jun 21, 2024256.24264.68254.40262.55262.55160,800
Jun 20, 2024253.78260.23253.78257.21257.2142,500
Jun 18, 2024249.15256.66247.42253.79253.7945,000
Jun 17, 2024250.24256.55250.00250.92250.9237,600
Jun 14, 2024252.01255.96250.40251.76251.7630,500
Jun 13, 2024254.92257.52246.48256.00256.0031,500
Jun 12, 2024255.83262.26253.50256.68256.6853,200
Jun 11, 2024247.28253.18244.81253.10253.1033,000
Jun 10, 2024242.38251.16242.01250.63250.6343,100
Jun 7, 2024249.19254.60245.56246.98246.9831,000
Jun 6, 2024259.85260.45250.42251.65251.6530,100
Jun 5, 2024253.70263.98253.70260.92260.9231,800
Jun 4, 2024260.16260.16250.69251.49251.4935,300
Jun 3, 2024262.97265.00257.91261.03261.0334,000
May 31, 2024263.86265.17251.32260.36260.3643,200
May 30, 2024264.99266.95259.51261.20261.2027,500
May 29, 2024253.39263.35253.39263.01263.0137,100
May 28, 2024259.79260.06251.26258.56258.5626,500
May 24, 2024248.91257.55248.58256.64256.6444,200
May 23, 2024252.39252.39242.24247.03247.0339,000
May 22, 2024257.70262.00250.99252.39252.3949,200
May 21, 2024255.50264.24251.18262.58262.5850,400
May 20, 2024258.91262.63256.28258.08258.0830,900
May 17, 2024262.41262.41256.94259.75259.7529,000
May 16, 2024261.70264.48260.18261.42261.4231,100
May 15, 2024266.99268.15260.90261.69261.6938,600
May 14, 2024262.70265.82258.71262.68262.6849,300
May 13, 2024264.30264.89258.90259.21259.2130,400
May 10, 2024261.42266.36260.25260.43260.4339,000
May 9, 2024252.34264.83251.50261.42261.4257,000
May 8, 2024251.56253.44247.13251.94251.9459,500
May 7, 2024256.35259.56251.71253.04253.0469,600
May 6, 2024264.70268.34251.24256.49256.4969,800
May 3, 2024258.68265.94249.48262.14262.1473,400
May 2, 2024245.33256.33239.02255.28255.28100,200
May 1, 2024212.67245.26212.67235.84235.84145,000
Apr 30, 2024219.54222.69205.80205.94205.9477,300
Apr 29, 2024215.16223.80213.91222.59222.5958,900
Apr 26, 2024208.16214.57208.16213.25213.2540,200

Related Tickers

HAE Haemonetics Corporation
62.51
+0.95%
 
STE STERIS plc
225.00
-0.60%
 
ITGR Integer Holdings Corporation
123.41
+1.61%
 
MODD Modular Medical, Inc.
0.9300
-0.64%
 
BVS Bioventus Inc.
7.65
-1.03%
 
AHCO AdaptHealth Corp.
8.41
+4.73%
 
BBNX Beta Bionics, Inc.
10.96
-0.90%
 
MYO Myomo, Inc.
4.8400
-0.82%
 
214150.KQ CLASSYS Inc.
63,100.00
-0.63%
 
IRTC iRhythm Technologies, Inc.
105.99
+1.15%