Ufp Technologies Inc (UFPT)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 15.27 | 5.85730724971 | 260.7 | 285.66 | 260.14 | 104224 | 273.10828703 | CS |
| 4 | 29.25 | 11.8555447471 | 246.72 | 285.66 | 234.5908 | 106060 | 258.70325422 | CS |
| 12 | -68.27 | -19.832093888 | 344.24 | 354.22 | 232.02 | 94544 | 272.24125617 | CS |
| 26 | -48.05 | -14.8293315227 | 324.02 | 366.4094 | 232.02 | 75118 | 289.69556825 | CS |
| 52 | 104.18 | 60.6438093021 | 171.79 | 366.4094 | 167.51 | 67963 | 269.38586274 | CS |
| 156 | 208.63 | 309.815859816 | 67.34 | 366.4094 | 56.1006 | 65397 | 181.75039574 | CS |
| 260 | 229.08 | 488.547664747 | 46.89 | 366.4094 | 30.8 | 50100 | 152.56873782 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738280100 | 275.97 | 1.54 | 0.56 | 276.07 | 279.9572 | 270.975 | 85622 |
| 1738193700 | 274.43 | 5.97 | 2.22 | 265.64 | 285.66 | 263.675 | 98570 |
| 1738107300 | 268.45999 | -13.96 | -4.94 | 282.70999 | 282.77 | 263.7 | 94475 |
| 1738020900 | 282.42 | 13.84 | 5.15 | 265.58999 | 283.6 | 265.58999 | 95558 |
| 1737761700 | 268.58 | -3.35 | -1.23 | 260.7 | 269.31 | 260.14 | 128292 |
| 1737675300 | 271.93 | 0 | 0.00 | 271.93 | 271.93 | 271.93 | 0 |
| 1737588900 | 271.93 | -2.37 | -0.86 | 273.25 | 280 | 268.64999 | 119618 |
| 1737502500 | 274.3 | 9.26 | 3.49 | 266.93 | 276.29989 | 266.91 | 108521 |
| 1737156900 | 265.04 | 2.85 | 1.09 | 265.39 | 269 | 260.47 | 144856 |
| 1737070500 | 262.19 | 7.4 | 2.90 | 253.14 | 263.01 | 251.14 | 96092 |
| 1736984100 | 254.79 | 7.72 | 3.12 | 253.1 | 259.365 | 248.29 | 203582 |
| 1736897700 | 247.07 | 1.65 | 0.67 | 248.93 | 260.745 | 244.335 | 74957 |
| 1736811300 | 245.42 | 3.47 | 1.43 | 238.95 | 248.26 | 234.5908 | 84395 |
| 1736552100 | 241.95 | -9.11 | -3.63 | 244.4 | 246.95 | 237.5 | 82248 |
| 1736379300 | 251.06 | 9.14 | 3.78 | 242.23 | 253.08 | 240.49 | 124958 |
| 1736292900 | 241.92 | 2.1 | 0.88 | 238.56 | 241.92 | 235.23 | 131836 |
| 1736206500 | 239.82 | -4.27 | -1.75 | 244.46 | 249.66 | 239.77 | 61137 |
| 1735947300 | 244.09 | -2.14 | -0.87 | 247.25 | 249.245 | 243.43 | 57657 |
| 1735860900 | 246.23 | 1.72 | 0.70 | 246.72 | 248.5 | 239.9884 | 96263 |
| 1735688100 | 244.51 | 5.78 | 2.42 | 242.23 | 245.59 | 236.975 | 155902 |
| 1735601700 | 238.73 | -8.27 | -3.35 | 243.71 | 243.71 | 237.5 | 73099 |
| 1735342500 | 247 | -7.62 | -2.99 | 251.8 | 256.21499 | 243.05 | 80618 |
| 1735256100 | 254.62 | 2.62 | 1.04 | 250.06 | 255.885 | 247.38 | 71715 |
| 1735077840 | 252 | -0.43 | -0.17 | 252.1 | 254.855 | 248.42 | 116690 |
| 1734996900 | 252.43 | -0.42 | -0.17 | 252.85 | 255.4135 | 244.16 | 88466 |
| 1734737700 | 252.85 | 6.81 | 2.77 | 242.99 | 255.24 | 240.14 | 257693 |
| 1734651300 | 246.04 | 4.16 | 1.72 | 243.19 | 248.32 | 238.36 | 102122 |
| 1734564900 | 241.88 | -11.52 | -4.55 | 253.4 | 263.88 | 238.84 | 167048 |
| 1734478500 | 253.4 | 6.42 | 2.60 | 242.85 | 255.25 | 232.02 | 276849 |
| 1734392100 | 246.98 | -11.64 | -4.50 | 253.38 | 258.97 | 246.11 | 132865 |
| 1734132900 | 258.62 | -10.42 | -3.87 | 270 | 270.20999 | 248.86 | 182941 |
| 1734046500 | 269.04 | -26.56 | -8.99 | 292.07 | 292.07 | 264.62 | 96766 |
| 1733960100 | 295.6 | 4.88 | 1.68 | 292.11 | 297.39999 | 286.39999 | 46368 |
| 1733873700 | 290.72 | 3.61 | 1.26 | 285.57 | 293.72 | 284.3 | 49306 |
| 1733787300 | 287.11 | 0.65 | 0.23 | 288.42 | 291.14 | 286.54 | 41717 |
| 1733528100 | 286.45999 | -3.54 | -1.22 | 292.31 | 294.63 | 285.42 | 45900 |
| 1733441700 | 290 | -4 | -1.36 | 292 | 298.33 | 288.7701 | 42411 |
| 1733355300 | 294 | -5.43 | -1.81 | 299.64 | 302.41 | 290.52999 | 42383 |
| 1733268900 | 299.43 | -8.01 | -2.61 | 303.48 | 308.14999 | 298.02 | 45461 |
| 1733182500 | 307.44 | -15.47 | -4.79 | 323.82 | 327.68 | 300.26 | 89380 |
| 1732917840 | 322.91 | 0.99 | 0.31 | 322.57 | 326.9699 | 317.2 | 47056 |
| 1732750500 | 321.92 | 10.97 | 3.53 | 310.70999 | 322.54 | 306.72 | 83150 |
| 1732664100 | 310.95 | -3.46 | -1.10 | 313.06 | 313.06 | 305.35 | 33945 |
| 1732577700 | 314.41 | 3.14 | 1.01 | 314.16 | 322.01 | 311.89 | 76168 |
| 1732318500 | 311.27 | 6.48 | 2.13 | 308.44 | 315 | 307 | 61028 |
| 1732232100 | 304.79 | 6 | 2.01 | 303.38 | 306.36 | 296.85 | 53167 |
| 1732145700 | 298.79 | 8.3 | 2.86 | 288.73 | 301.57 | 283.97 | 77065 |
| 1732059300 | 290.49 | 11.55 | 4.14 | 278.86 | 293.93 | 278.86 | 44057 |
| 1731972900 | 278.94 | -15.99 | -5.42 | 294.24 | 295.22 | 276.29 | 94918 |
| 1731713700 | 294.93 | -14.52 | -4.69 | 312.52 | 312.52 | 294.57 | 73524 |
| 1731627300 | 309.45 | -5.43 | -1.72 | 317.07 | 317.07 | 305.48 | 66069 |
| 1731540900 | 314.88 | -28.76 | -8.37 | 346.04 | 349.77 | 308.73 | 72183 |
| 1731454500 | 343.64 | 0.15 | 0.04 | 343.65 | 354.22 | 338.95 | 96924 |
| 1731368100 | 343.49 | -1.37 | -0.40 | 347.83 | 348.24 | 338.36 | 77552 |
| 1731108900 | 344.86 | -1.43 | -0.41 | 348.56 | 353.97 | 340.61 | 83800 |
| 1731022500 | 346.29 | 2.62 | 0.76 | 344.24 | 348.7 | 331.89 | 89577 |
| 1730936100 | 343.67 | 14.43 | 4.38 | 349.52 | 349.6 | 332.20999 | 133121 |
| 1730849700 | 329.24 | 51.62 | 18.59 | 278 | 346.63 | 278 | 218967 |
| 1730763300 | 277.62 | 4.97 | 1.82 | 275.27999 | 285.47 | 269 | 70783 |
| 1730500500 | 272.65499 | 5.65 | 2.12 | 267 | 273.51 | 267 | 54117 |
| 1730414100 | 267 | -7 | -2.55 | 273.31 | 276.47 | 266.45 | 46665 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
