UFP Technologies Inc. Common Stockのデータ

UFP Technologies Inc. Common Stockの基本情報

名前 UFP Technologies Inc. Common Stock
ティッカー UFPT
国 United States
上場年 1993.0
セクター Health Care

UFP Technologies Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 48.44 47.41 47.47 48.0 14900.0 48.0
2021-02-12 47.9 46.5 47.9 47.34 16800.0 47.34
2021-02-11 48.21 46.89 47.11 47.8 17100.0 47.8
2021-02-10 47.55 45.95 46.99 46.87 13000.0 46.87
2021-02-09 47.64 46.47 47.04 46.48 50100.0 46.48
2021-02-08 48.05 46.73 46.76 47.97 16900.0 47.97
2021-02-05 47.41 46.66 47.1 46.91 11600.0 46.91
2021-02-04 47.35 46.21 46.65 47.33 8200.0 47.33
2021-02-03 46.95 45.6 46.51 46.65 16200.0 46.65
2021-02-02 47.01 46.63 46.9 46.74 8400.0 46.74
2021-02-01 47.2 45.66 46.86 46.77 14100.0 46.77
2021-01-29 46.41 45.01 45.94 46.01 29400.0 46.01
2021-01-28 47.27 44.56 45.63 46.22 34100.0 46.22
2021-01-27 45.59 44.02 45.0 45.05 32500.0 45.05
2021-01-26 47.28 45.7 47.28 45.78 15800.0 45.78
2021-01-25 47.37 45.6 45.91 47.12 28300.0 47.12
2021-01-22 46.3 45.53 46.23 46.24 27100.0 46.24
2021-01-21 47.15 46.23 47.15 46.23 22400.0 46.23
2021-01-20 47.45 46.51 47.45 46.9 32100.0 46.9
2021-01-19 48.55 46.58 48.31 47.38 32800.0 47.38
2021-01-15 48.77 46.1 46.61 47.7 14200.0 47.7
2021-01-14 49.14 46.05 48.83 47.16 28300.0 47.16
2021-01-13 51.0 48.3 51.0 48.77 17900.0 48.77
2021-01-12 51.41 50.4 50.47 50.5 64700.0 50.5
2021-01-11 50.7 48.0 48.19 50.25 16200.0 50.25
2021-01-08 53.01 48.77 53.0 48.81 11600.0 48.81
2021-01-07 53.68 49.67 51.04 53.23 20700.0 53.23
2021-01-06 53.31 46.91 46.91 50.91 37700.0 50.91
2021-01-05 46.88 45.92 45.96 46.12 20800.0 46.12
2021-01-04 46.94 45.5 46.94 45.58 17200.0 45.58
2020-12-31 46.92 45.8 45.8 46.6 12900.0 46.6
2020-12-30 47.0 45.4 45.9 45.8 15400.0 45.8
2020-12-29 46.82 45.5 46.82 45.76 13400.0 45.76
2020-12-28 46.87 45.45 46.21 46.61 20300.0 46.61
2020-12-24 46.8 45.71 45.73 46.2 3400.0 46.2
2020-12-23 46.55 44.78 45.08 46.03 52000.0 46.03
2020-12-22 46.11 44.45 45.0 44.46 23100.0 44.46
2020-12-21 45.8 43.14 43.9 45.6 86400.0 45.6
2020-12-18 47.0 44.97 46.71 44.97 49800.0 44.97
2020-12-17 46.86 46.08 46.5 46.27 29200.0 46.27
2020-12-16 48.3 46.3 48.3 46.32 19200.0 46.32
2020-12-15 48.47 46.21 47.15 48.08 22100.0 48.08
2020-12-14 47.48 46.6 46.77 46.64 21900.0 46.64
2020-12-11 48.15 46.75 48.15 46.86 14400.0 46.86
2020-12-10 48.45 47.25 48.4 48.13 10800.0 48.13
2020-12-09 48.49 47.74 48.49 48.05 24800.0 48.05
2020-12-08 48.96 47.27 47.5 48.49 30000.0 48.49
2020-12-07 47.93 46.68 47.54 47.51 12700.0 47.51
2020-12-04 47.95 46.77 46.88 47.95 16900.0 47.95
2020-12-03 46.51 45.6 46.08 46.25 11300.0 46.25
2020-12-02 46.42 44.3 45.16 46.32 18000.0 46.32
2020-12-01 45.97 44.48 44.88 45.5 18400.0 45.5
2020-11-30 46.1 44.04 45.4 44.07 24800.0 44.07
2020-11-27 46.24 45.38 45.73 46.0 5200.0 46.0
2020-11-25 46.34 43.51 45.54 46.05 12900.0 46.05
2020-11-24 46.69 44.27 44.4 46.01 37600.0 46.01
2020-11-23 44.73 43.72 44.01 44.53 28300.0 44.53
2020-11-20 44.38 43.43 43.8 44.01 22500.0 44.01
2020-11-19 45.04 43.11 44.95 43.8 26600.0 43.8
2020-11-18 45.6 43.87 44.9 45.25 30300.0 45.25
2020-11-17 45.4 44.33 45.12 44.96 19500.0 44.96
2020-11-16 45.74 44.74 44.92 45.05 20600.0 45.05
2020-11-13 45.99 44.49 45.99 44.7 17900.0 44.7
2020-11-12 47.38 42.94 47.26 44.61 21100.0 44.61
2020-11-11 47.93 47.32 47.7 47.63 12600.0 47.63
2020-11-10 48.96 47.51 48.19 48.25 36400.0 48.25
2020-11-09 48.12 44.33 45.03 47.58 64600.0 47.58
2020-11-06 44.36 42.77 43.32 44.0 42800.0 44.0
2020-11-05 43.56 41.38 41.61 43.12 30900.0 43.12
2020-11-04 41.87 39.44 39.69 41.87 19100.0 41.87
2020-11-03 41.15 37.05 37.05 40.98 28800.0 40.98
2020-11-02 37.72 36.69 37.47 37.0 10000.0 37.0
2020-10-30 38.38 37.05 38.38 37.06 13500.0 37.06
2020-10-29 38.28 37.11 37.18 37.76 17800.0 37.76
2020-10-28 38.82 37.15 38.57 37.4 14300.0 37.4
2020-10-27 39.69 38.67 39.27 39.04 32300.0 39.04
2020-10-26 39.75 38.71 39.75 38.74 6200.0 38.74
2020-10-23 39.67 39.17 39.6 39.52 13100.0 39.52
2020-10-22 40.66 39.12 39.46 39.12 10900.0 39.12
2020-10-21 40.17 39.81 39.81 40.0 7700.0 40.0
2020-10-20 39.99 39.03 39.99 39.4 42900.0 39.4
2020-10-19 40.43 39.25 40.13 39.51 30700.0 39.51
2020-10-16 40.64 39.04 39.31 40.14 15300.0 40.14
2020-10-15 39.83 39.0 39.0 39.69 7700.0 39.69
2020-10-14 41.19 39.48 40.76 39.48 18600.0 39.48
2020-10-13 41.73 40.39 40.79 41.51 8200.0 41.51
2020-10-12 43.0 41.06 42.57 41.24 13700.0 41.24
2020-10-09 42.73 41.07 41.47 42.73 44700.0 42.73
2020-10-08 41.49 40.54 41.0 41.03 7000.0 41.03
2020-10-07 41.16 39.81 40.33 41.08 12700.0 41.08
2020-10-06 41.67 39.56 40.49 40.24 15100.0 40.24
2020-10-05 40.96 39.95 40.41 40.09 7400.0 40.09
2020-10-02 40.5 39.0 39.73 40.16 14300.0 40.16
2020-10-01 41.52 39.02 41.04 40.56 19200.0 40.56
2020-09-30 42.52 41.41 41.8 41.42 27400.0 41.42
2020-09-29 41.98 40.32 40.72 41.3 24200.0 41.3
2020-09-28 40.83 38.8 39.88 40.27 17200.0 40.27
2020-09-25 39.91 37.4 38.4 39.72 14800.0 39.72
2020-09-24 38.81 37.6 37.68 38.52 52100.0 38.52
2020-09-23 38.77 37.39 38.77 37.39 25600.0 37.39
2020-09-22 39.51 37.62 39.51 37.83 19100.0 37.83
2020-09-21 41.23 38.28 41.23 38.94 25800.0 38.94
2020-09-18 41.94 40.95 41.61 41.82 49300.0 41.82
2020-09-17 41.27 39.89 40.4 41.27 14000.0 41.27
2020-09-16 41.2 40.56 40.71 40.84 23800.0 40.84
2020-09-15 40.77 40.06 40.16 40.46 14800.0 40.46
2020-09-14 40.2 39.82 39.82 40.04 15400.0 40.04
2020-09-11 41.02 39.01 41.02 39.85 22800.0 39.85
2020-09-10 41.19 40.63 40.9 40.8 28200.0 40.8
2020-09-09 41.43 40.28 41.29 40.62 24200.0 40.62
2020-09-08 41.62 39.01 39.55 41.24 64500.0 41.24
2020-09-04 41.29 40.4 41.27 41.02 20800.0 41.02
2020-09-03 41.9 40.53 41.22 40.82 20700.0 40.82
2020-09-02 41.45 40.73 41.01 41.25 15500.0 41.25
2020-09-01 41.36 40.58 41.02 40.89 7200.0 40.89
2020-08-31 42.5 40.91 42.5 41.21 27800.0 41.21
2020-08-28 42.53 41.14 42.52 42.11 27900.0 42.11
2020-08-27 43.13 42.4 43.13 42.45 15400.0 42.45
2020-08-26 43.31 42.65 43.01 42.87 20900.0 42.87
2020-08-25 43.31 42.22 43.04 43.19 10700.0 43.19
2020-08-24 43.32 42.65 43.01 42.9 14100.0 42.9
2020-08-21 43.11 42.22 42.79 42.93 50600.0 42.93
2020-08-20 43.15 42.7 42.74 43.01 22400.0 43.01
2020-08-19 43.64 42.86 43.28 43.14 20100.0 43.14
2020-08-18 43.4 42.62 43.4 43.3 25600.0 43.3
2020-08-17 43.69 42.91 43.5 43.29 22900.0 43.29
2020-08-14 43.89 42.83 43.57 43.68 15700.0 43.68
2020-08-13 44.05 43.28 43.48 43.84 43200.0 43.84
2020-08-12 44.02 43.36 43.91 43.71 17400.0 43.71
2020-08-11 44.24 43.24 44.0 43.36 32300.0 43.36
2020-08-10 44.59 43.53 44.43 43.87 18000.0 43.87
2020-08-07 44.93 43.51 43.51 44.73 15600.0 44.73
2020-08-06 45.22 43.5 45.22 43.89 11900.0 43.89
2020-08-05 45.98 42.87 43.1 45.22 67200.0 45.22
2020-08-04 43.75 42.72 43.15 43.52 41700.0 43.52
2020-08-03 43.75 42.84 43.32 43.63 42200.0 43.63
2020-07-31 44.81 42.6 44.69 43.14 42800.0 43.14
2020-07-30 45.67 44.79 45.67 45.04 16900.0 45.04
2020-07-29 46.55 46.02 46.44 46.28 19100.0 46.28
2020-07-28 47.78 46.19 47.78 46.51 14600.0 46.51
2020-07-27 48.24 47.34 47.47 48.02 29500.0 48.02
2020-07-24 47.79 46.92 46.96 47.49 19900.0 47.49
2020-07-23 48.15 47.36 47.36 47.8 24700.0 47.8
2020-07-22 47.69 46.7 47.29 47.34 27700.0 47.34
2020-07-21 48.47 46.15 47.67 47.65 24800.0 47.65
2020-07-20 48.0 46.92 47.41 47.29 15100.0 47.29
2020-07-17 48.4 47.41 47.58 47.7 35300.0 47.7
2020-07-16 48.77 47.5 48.09 47.66 30800.0 47.66
2020-07-15 48.74 47.06 47.45 48.03 84700.0 48.03
2020-07-14 46.9 45.33 45.33 46.43 27200.0 46.43
2020-07-13 46.35 44.33 44.6 45.15 37400.0 45.15
2020-07-10 44.36 43.32 43.44 44.36 20700.0 44.36
2020-07-09 44.17 42.19 43.88 43.53 47700.0 43.53
2020-07-08 44.06 43.28 43.66 43.88 32100.0 43.88
2020-07-07 44.69 43.7 44.23 43.89 24800.0 43.89
2020-07-06 45.29 43.47 44.45 44.36 54900.0 44.36
2020-07-02 44.73 43.85 44.73 44.05 19200.0 44.05
2020-07-01 44.33 43.79 44.33 44.2 22500.0 44.2
2020-06-30 44.66 43.78 43.99 44.06 51800.0 44.06
2020-06-29 45.2 43.95 44.41 44.28 41400.0 44.28
2020-06-26 44.74 43.75 44.17 44.0 89700.0 44.0
2020-06-25 44.79 43.01 43.51 44.54 33300.0 44.54
2020-06-24 44.0 42.61 42.84 44.0 36900.0 44.0
2020-06-23 43.91 43.2 43.69 43.2 18100.0 43.2
2020-06-22 44.02 42.42 43.52 43.5 46400.0 43.5
2020-06-19 43.91 43.35 43.88 43.91 32700.0 43.91
2020-06-18 43.86 43.33 43.74 43.75 21100.0 43.75
2020-06-17 43.9 43.41 43.9 43.77 14300.0 43.77
2020-06-16 45.33 42.52 45.33 43.63 38600.0 43.63
2020-06-15 44.33 41.84 42.32 44.08 27200.0 44.08
2020-06-12 43.84 42.15 43.84 43.53 33300.0 43.53
2020-06-11 43.95 41.97 43.18 42.54 42600.0 42.54
2020-06-10 46.07 43.78 45.54 43.95 19800.0 43.95
2020-06-09 46.37 44.13 46.29 45.78 28900.0 45.78
2020-06-08 47.77 46.33 47.77 46.75 21300.0 46.75
2020-06-05 47.76 45.95 47.05 46.95 24000.0 46.95
2020-06-04 46.77 45.0 45.0 46.07 28300.0 46.07
2020-06-03 46.13 44.02 44.65 45.6 30200.0 45.6
2020-06-02 46.15 44.24 45.55 44.24 15500.0 44.24
2020-06-01 46.08 45.04 45.04 45.13 26600.0 45.13
2020-05-29 45.64 42.48 44.6 45.21 55600.0 45.21
2020-05-28 45.85 44.59 44.99 44.59 56500.0 44.59
2020-05-27 44.95 42.73 44.54 44.65 34400.0 44.65
2020-05-26 44.44 43.02 44.44 43.94 23500.0 43.94
2020-05-22 43.7 42.69 43.1 43.67 12000.0 43.67
2020-05-21 43.38 42.0 42.1 42.78 18400.0 42.78
2020-05-20 43.05 41.58 42.47 42.29 26300.0 42.29
2020-05-19 43.95 41.56 43.79 41.56 42000.0 41.56
2020-05-18 43.84 41.17 42.17 43.84 35900.0 43.84
2020-05-15 43.4 40.13 42.43 41.21 31100.0 41.21
2020-05-14 43.36 41.58 42.37 42.55 32100.0 42.55
2020-05-13 44.33 41.66 43.07 43.26 68100.0 43.26
2020-05-12 45.45 43.18 45.31 43.42 38300.0 43.42
2020-05-11 45.84 43.62 44.7 45.04 28300.0 45.04
2020-05-08 45.42 42.24 44.14 44.87 44300.0 44.87
2020-05-07 43.84 41.95 43.3 43.61 31400.0 43.61
2020-05-06 43.59 41.15 42.83 42.41 51800.0 42.41
2020-05-05 44.04 41.4 42.28 42.9 26400.0 42.9
2020-05-04 42.89 40.51 42.3 41.88 31300.0 41.88
2020-05-01 43.0 40.48 42.75 42.38 30600.0 42.38
2020-04-30 43.78 42.75 43.71 43.0 20800.0 43.0
2020-04-29 45.0 41.96 43.56 44.56 45000.0 44.56
2020-04-28 43.74 40.59 42.43 42.51 31500.0 42.51
2020-04-27 44.3 40.48 43.92 41.53 67400.0 41.53
2020-04-24 44.0 40.4 40.76 43.52 31500.0 43.52
2020-04-23 41.83 40.19 40.82 40.59 27500.0 40.59
2020-04-22 41.78 40.47 41.78 41.0 23500.0 41.0
2020-04-21 42.1 40.76 41.05 41.2 25100.0 41.2
2020-04-20 42.68 40.22 40.99 42.0 40500.0 42.0
2020-04-17 43.03 40.54 41.66 41.1 43500.0 41.1
2020-04-16 42.21 39.28 41.95 40.65 39400.0 40.65
2020-04-15 41.7 39.86 40.38 41.67 40600.0 41.67
2020-04-14 42.49 39.25 41.48 41.96 48100.0 41.96
2020-04-13 42.11 39.4 40.23 40.72 43000.0 40.72
2020-04-09 41.75 39.4 41.24 40.69 32400.0 40.69
2020-04-08 41.2 39.26 39.61 40.32 34200.0 40.32
2020-04-07 39.84 37.28 39.4 39.0 58400.0 39.0
2020-04-06 38.31 35.9 36.56 38.22 37000.0 38.22
2020-04-03 36.0 34.06 36.0 35.36 31000.0 35.36
2020-04-02 38.33 34.06 35.01 35.98 44700.0 35.98
2020-04-01 37.9 35.04 37.0 35.06 71600.0 35.06
2020-03-31 38.5 35.84 36.8 38.09 73400.0 38.09
2020-03-30 37.78 35.83 37.45 36.88 47000.0 36.88
2020-03-27 39.85 36.95 38.2 37.61 34900.0 37.61
2020-03-26 39.36 36.77 38.0 39.33 60600.0 39.33
2020-03-25 39.25 37.32 38.98 38.16 53800.0 38.16
2020-03-24 38.44 35.0 35.92 38.44 39000.0 38.44
2020-03-23 36.44 33.03 34.84 34.53 31100.0 34.53
2020-03-20 36.68 33.6 35.53 35.02 47500.0 35.02
2020-03-19 36.59 30.8 30.8 35.8 106100.0 35.8
2020-03-18 36.95 30.96 36.88 31.23 48900.0 31.23
2020-03-17 37.86 35.15 35.15 37.47 53900.0 37.47
2020-03-16 39.0 34.56 37.23 35.55 75300.0 35.55
2020-03-13 42.27 38.84 40.55 39.9 75300.0 39.9
2020-03-12 45.0 40.0 41.88 40.23 58600.0 40.23
2020-03-11 46.22 43.0 45.67 43.86 45000.0 43.86
2020-03-10 48.78 44.4 48.78 46.48 87500.0 46.48
2020-03-09 50.13 47.02 49.63 47.41 46900.0 47.41
2020-03-06 51.05 49.29 50.01 50.9 30900.0 50.9
2020-03-05 52.59 51.0 52.0 51.01 28800.0 51.01
2020-03-04 52.05 49.67 50.45 51.7 49800.0 51.7
2020-03-03 52.29 48.05 49.99 49.51 30300.0 49.51
2020-03-02 50.23 48.08 48.89 49.99 73300.0 49.99
2020-02-28 51.89 47.28 48.34 49.33 86900.0 49.33
2020-02-27 50.66 47.11 47.31 49.5 57100.0 49.5
2020-02-26 49.99 47.87 49.0 48.16 32600.0 48.16
2020-02-25 50.49 47.59 50.0 48.97 50300.0 48.97
2020-02-24 50.83 49.52 50.41 49.81 34800.0 49.81
2020-02-21 52.19 49.79 51.58 51.18 22300.0 51.18
2020-02-20 51.99 51.45 51.45 51.72 25400.0 51.72
2020-02-19 51.5 50.45 50.45 51.45 29900.0 51.45
2020-02-18 50.52 49.58 49.84 50.44 16100.0 50.44