Ufp Technologies Inc (UFPT)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 54.16 | 17.800565306 | 304.26 | 358.64 | 304.26 | 47048 | 333.62605333 | CS |
| 4 | 33.6 | 10.3441906287 | 324.82 | 358.64 | 289.49 | 46157 | 323.42732979 | CS |
| 12 | 97.09 | 37.1522595951 | 261.33 | 358.64 | 259.74 | 59076 | 313.45856724 | CS |
| 26 | 142.56 | 66.0428055221 | 215.86 | 358.64 | 204.59 | 58012 | 276.60633735 | CS |
| 52 | 198.39 | 123.97050553 | 160.03 | 358.64 | 127.2901 | 59588 | 223.19555436 | CS |
| 156 | 295.51 | 469.734541408 | 62.91 | 358.64 | 56.1006 | 57562 | 159.07159441 | CS |
| 260 | 318.96 | 808.312214901 | 39.46 | 358.64 | 30.8 | 45913 | 130.54113744 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871700 | 358.42 | 3.56 | 1.00 | 356.71 | 360.535 | 353.695 | 111082 |
| 1726785300 | 354.86 | 16.88 | 4.99 | 348.29 | 355.82 | 344.645 | 39546 |
| 1726698900 | 337.98 | 7.64 | 2.31 | 329.67 | 346.375 | 327.665 | 67135 |
| 1726612500 | 330.33999 | 6.08 | 1.88 | 327 | 334.70999 | 327 | 53390 |
| 1726526100 | 324.26 | 6.47 | 2.04 | 320.05 | 325.32 | 318.12 | 36134 |
| 1726266900 | 317.79 | 14.99 | 4.95 | 304.26 | 319.1295 | 304.26 | 39034 |
| 1726180500 | 302.8 | 5.72 | 1.93 | 298 | 310.195 | 295.73 | 67380 |
| 1726094100 | 297.08 | 4.86 | 1.66 | 290.01 | 300.07 | 289.51 | 50031 |
| 1726007700 | 292.22 | -32.76 | -10.08 | 324.48 | 324.48 | 289.49 | 91704 |
| 1725921300 | 324.98 | 3.74 | 1.16 | 323.22 | 326.79 | 317.27499 | 41172 |
| 1725662100 | 321.24 | -5.47 | -1.67 | 328.45999 | 328.45999 | 319.345 | 50826 |
| 1725575700 | 326.70999 | -3.52 | -1.07 | 328.14999 | 331.19 | 325.3001 | 38978 |
| 1725489300 | 330.23 | 2.92 | 0.89 | 326.56 | 331.815 | 323.58 | 26755 |
| 1725402900 | 327.31 | -13.92 | -4.08 | 336.63 | 338.66 | 327.16 | 47284 |
| 1725057300 | 341.23 | 6.94 | 2.08 | 335.75 | 341.23 | 332.7201 | 32300 |
| 1724970900 | 334.29 | 5.27 | 1.60 | 330.73 | 338.84 | 330.73 | 29147 |
| 1724884500 | 329.02 | -8.85 | -2.62 | 338.3 | 338.3 | 328.88 | 39469 |
| 1724798100 | 337.87 | 3.26 | 0.97 | 333.8 | 339.605 | 332.68 | 27574 |
| 1724711700 | 334.61 | -2.09 | -0.62 | 338.24 | 340.15 | 333.95999 | 48724 |
| 1724452500 | 336.7 | 14.74 | 4.58 | 324.82 | 337.87 | 324.27 | 50402 |
| 1724366100 | 321.95999 | -3.75 | -1.15 | 325.70999 | 327 | 321.02999 | 27713 |
| 1724279700 | 325.70999 | -3.29 | -1.00 | 330 | 331.49 | 324.87 | 70573 |
| 1724193300 | 329 | 1.7 | 0.52 | 327.11 | 329.36 | 322.88 | 35468 |
| 1724106900 | 327.3 | 1.18 | 0.36 | 325.5 | 328.8 | 324.79 | 50839 |
| 1723847700 | 326.12 | 4.2 | 1.30 | 325.2 | 327.795 | 321.865 | 63343 |
| 1723761300 | 321.92 | 7.7 | 2.45 | 321.39 | 326.18 | 313.975 | 75274 |
| 1723674900 | 314.22 | 4.29 | 1.38 | 310 | 317.87 | 309.66 | 92329 |
| 1723588500 | 309.93 | -0.15 | -0.05 | 310.08 | 311.58999 | 304.44 | 41731 |
| 1723502100 | 310.08 | 0.63 | 0.20 | 311.14 | 311.43 | 306.20999 | 25144 |
| 1723242900 | 309.45 | -0.69 | -0.22 | 308.57 | 312.6 | 305.97 | 32716 |
| 1723156500 | 310.14 | 10.52 | 3.51 | 305.02999 | 312.81 | 303.18 | 75724 |
| 1723070100 | 299.62 | -9.51 | -3.08 | 314.73 | 315.87 | 298.5 | 38140 |
| 1722983700 | 309.13 | 9.4 | 3.14 | 299.32 | 309.56 | 295.825 | 65616 |
| 1722897300 | 299.73 | -16.55 | -5.23 | 289.69 | 302.45 | 289.69 | 48807 |
| 1722638100 | 316.27999 | -9.38 | -2.88 | 313.22 | 321.20999 | 309.665 | 52217 |
| 1722551700 | 325.66 | 4.07 | 1.27 | 325.85 | 330 | 317.72 | 57462 |
| 1722465300 | 321.58999 | 4.69 | 1.48 | 320.74 | 326.9492 | 316.92 | 70852 |
| 1722378900 | 316.89999 | -5.03 | -1.56 | 324.02 | 324.02 | 311.98 | 52471 |
| 1722292500 | 321.93 | -0.39 | -0.12 | 324.22 | 327.26 | 318.08 | 29602 |
| 1722033300 | 322.32 | 8.63 | 2.75 | 316.12 | 322.77 | 315.055 | 43248 |
| 1721946900 | 313.69 | -1.91 | -0.61 | 316.635 | 319.22 | 310.57 | 66329 |
| 1721860500 | 315.6 | -16.9 | -5.08 | 329.35 | 333.14999 | 315.6 | 60534 |
| 1721774100 | 332.5 | 13.7 | 4.30 | 321.82 | 335.61 | 321.82 | 65041 |
| 1721687700 | 318.8 | 6 | 1.92 | 314.24 | 321.88 | 314.24 | 85484 |
| 1721428500 | 312.8 | -11.28 | -3.48 | 326.81 | 326.81 | 308.17 | 189910 |
| 1721342100 | 324.08 | 7.26 | 2.29 | 316.77999 | 330.555 | 316.77999 | 114216 |
| 1721255700 | 316.82 | -2.51 | -0.79 | 319.61 | 326.70999 | 312.5058 | 81423 |
| 1721169300 | 319.33 | 7.63 | 2.45 | 313.73 | 321 | 303.6474 | 56544 |
| 1721082900 | 311.7 | 6.15 | 2.01 | 305.55 | 312.3275 | 305.55 | 52009 |
| 1720823700 | 305.55 | 4.88 | 1.62 | 304.24 | 308.115 | 297.685 | 94967 |
| 1720737300 | 300.67 | -0.63 | -0.21 | 307.95999 | 313.61 | 300.27999 | 92700 |
| 1720650900 | 301.3 | 1.37 | 0.46 | 303.01 | 303.01 | 297.61 | 51677 |
| 1720564500 | 299.93 | 1.04 | 0.35 | 299.07 | 304.95 | 296.87 | 41201 |
| 1720478100 | 298.89 | 5.41 | 1.84 | 294.86 | 302.33999 | 294.86 | 67608 |
| 1720218900 | 293.48 | 3.24 | 1.12 | 289.76 | 296.755 | 287.665 | 53390 |
| 1720040640 | 290.24 | 6.58 | 2.32 | 285.72 | 290.24 | 283.06 | 19586 |
| 1719959700 | 283.66 | -5.43 | -1.88 | 294.43 | 294.43 | 279.39999 | 79689 |
| 1719873300 | 289.08999 | 25.22 | 9.56 | 267.06 | 290.125 | 267.06 | 123302 |
| 1719614100 | 263.87 | 6.2 | 2.41 | 261.33 | 267.62 | 259.74 | 104538 |
| 1719527700 | 257.67 | 4.33 | 1.71 | 255.68 | 257.67 | 249.85 | 37712 |
| 1719441300 | 253.34 | -5.66 | -2.19 | 257.17 | 259.812 | 251.62 | 44056 |
| 1719354900 | 259 | -1.62 | -0.62 | 260.11 | 263.48 | 257.20999 | 29513 |
| 1719268500 | 260.62 | -1.93 | -0.74 | 262.82 | 270.72 | 259.99 | 51582 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
