Singapore markets close in 42 minutes
Straits Times Index
3,332.22 +1.41 (+0.04%) Nikkei
38,683.93 -19.58 (-0.05%) Hang Seng
18,349.40 -127.40 (-0.69%) FTSE 100
8,258.25 -27.09 (-0.33%) Bitcoin USD
71,041.99 +131.81 (+0.19%) CMC Crypto 200
1,482.09 +3.39 (+0.23%)
UFP Technologies, Inc. (UFPT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
07 Jun 2023 - 07 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Jun 2024 | 259.85 | 260.45 | 250.42 | 251.65 | 251.65 | 30,100 |
| 05 Jun 2024 | 253.70 | 263.98 | 253.70 | 260.92 | 260.92 | 31,800 |
| 04 Jun 2024 | 260.16 | 260.16 | 250.69 | 251.49 | 251.49 | 35,300 |
| 03 Jun 2024 | 262.97 | 265.00 | 257.91 | 261.03 | 261.03 | 34,000 |
| 31 May 2024 | 263.86 | 265.17 | 251.32 | 260.36 | 260.36 | 43,200 |
| 30 May 2024 | 264.99 | 266.95 | 259.51 | 261.20 | 261.20 | 27,500 |
| 29 May 2024 | 253.39 | 263.35 | 253.39 | 263.01 | 263.01 | 37,100 |
| 28 May 2024 | 259.79 | 260.06 | 251.26 | 258.56 | 258.56 | 26,500 |
| 24 May 2024 | 248.91 | 257.55 | 248.58 | 256.64 | 256.64 | 44,200 |
| 23 May 2024 | 252.39 | 252.39 | 242.24 | 247.03 | 247.03 | 39,000 |
| 22 May 2024 | 257.70 | 262.00 | 250.99 | 252.39 | 252.39 | 49,200 |
| 21 May 2024 | 255.50 | 264.24 | 251.18 | 262.58 | 262.58 | 50,400 |
| 20 May 2024 | 258.91 | 262.63 | 256.28 | 258.08 | 258.08 | 30,900 |
| 17 May 2024 | 262.41 | 262.41 | 256.94 | 259.75 | 259.75 | 29,000 |
| 16 May 2024 | 261.70 | 264.48 | 260.18 | 261.42 | 261.42 | 31,100 |
| 15 May 2024 | 266.99 | 268.15 | 260.90 | 261.69 | 261.69 | 38,600 |
| 14 May 2024 | 262.70 | 265.82 | 258.71 | 262.68 | 262.68 | 49,300 |
| 13 May 2024 | 264.30 | 264.89 | 258.90 | 259.21 | 259.21 | 30,400 |
| 10 May 2024 | 261.42 | 266.36 | 260.25 | 260.43 | 260.43 | 39,000 |
| 09 May 2024 | 252.34 | 264.83 | 251.50 | 261.42 | 261.42 | 57,000 |
| 08 May 2024 | 251.56 | 253.44 | 247.13 | 251.94 | 251.94 | 59,500 |
| 07 May 2024 | 256.35 | 259.56 | 251.71 | 253.04 | 253.04 | 69,600 |
| 06 May 2024 | 264.70 | 268.34 | 251.24 | 256.49 | 256.49 | 69,800 |
| 03 May 2024 | 258.68 | 265.94 | 249.48 | 262.14 | 262.14 | 73,400 |
| 02 May 2024 | 245.33 | 256.33 | 239.02 | 255.28 | 255.28 | 100,200 |
| 01 May 2024 | 212.67 | 245.26 | 212.67 | 235.84 | 235.84 | 145,000 |
| 30 Apr 2024 | 219.54 | 222.69 | 205.80 | 205.94 | 205.94 | 77,300 |
| 29 Apr 2024 | 215.16 | 223.80 | 213.91 | 222.59 | 222.59 | 58,900 |
| 26 Apr 2024 | 208.16 | 214.57 | 208.16 | 213.25 | 213.25 | 40,200 |
| 25 Apr 2024 | 210.01 | 211.71 | 206.59 | 209.65 | 209.65 | 39,800 |
| 24 Apr 2024 | 214.62 | 216.51 | 210.03 | 214.38 | 214.38 | 46,000 |
| 23 Apr 2024 | 215.14 | 220.09 | 212.83 | 213.33 | 213.33 | 61,900 |
| 22 Apr 2024 | 211.38 | 215.60 | 207.81 | 213.08 | 213.08 | 64,400 |
| 19 Apr 2024 | 215.24 | 222.59 | 204.59 | 207.92 | 207.92 | 79,100 |
| 18 Apr 2024 | 222.00 | 228.50 | 216.96 | 217.74 | 217.74 | 39,400 |
| 17 Apr 2024 | 226.14 | 228.78 | 225.25 | 225.63 | 225.63 | 69,800 |
| 16 Apr 2024 | 229.38 | 230.25 | 226.18 | 227.00 | 227.00 | 70,100 |
| 15 Apr 2024 | 230.16 | 234.19 | 224.40 | 228.74 | 228.74 | 61,800 |
| 12 Apr 2024 | 225.29 | 230.07 | 220.56 | 228.99 | 228.99 | 35,500 |
| 11 Apr 2024 | 236.92 | 240.56 | 226.84 | 227.86 | 227.86 | 72,300 |
| 10 Apr 2024 | 241.05 | 245.45 | 235.13 | 236.93 | 236.93 | 47,200 |
| 09 Apr 2024 | 254.19 | 255.57 | 239.81 | 248.85 | 248.85 | 74,500 |
| 08 Apr 2024 | 254.66 | 255.28 | 250.88 | 253.27 | 253.27 | 40,600 |
| 05 Apr 2024 | 248.90 | 254.67 | 248.90 | 251.35 | 251.35 | 55,700 |
| 04 Apr 2024 | 250.05 | 255.14 | 245.24 | 250.20 | 250.20 | 82,000 |
| 03 Apr 2024 | 247.13 | 252.93 | 244.08 | 248.24 | 248.24 | 56,400 |
| 02 Apr 2024 | 246.32 | 250.66 | 244.20 | 247.59 | 247.59 | 73,300 |
| 01 Apr 2024 | 254.78 | 255.50 | 248.25 | 250.83 | 250.83 | 61,700 |
| 28 Mar 2024 | 252.45 | 255.99 | 249.74 | 252.20 | 252.20 | 144,500 |
| 27 Mar 2024 | 243.51 | 257.29 | 243.11 | 252.15 | 252.15 | 72,300 |
| 26 Mar 2024 | 238.90 | 241.62 | 235.46 | 240.62 | 240.62 | 114,000 |
| 25 Mar 2024 | 245.00 | 246.52 | 233.89 | 236.09 | 236.09 | 93,200 |
| 22 Mar 2024 | 241.30 | 244.63 | 233.72 | 244.60 | 244.60 | 97,500 |
| 21 Mar 2024 | 230.43 | 239.54 | 224.27 | 237.41 | 237.41 | 98,200 |
| 20 Mar 2024 | 215.86 | 228.89 | 214.39 | 225.96 | 225.96 | 89,800 |
| 19 Mar 2024 | 193.70 | 214.57 | 193.70 | 214.39 | 214.39 | 69,600 |
| 18 Mar 2024 | 192.44 | 195.42 | 188.50 | 193.87 | 193.87 | 89,200 |
| 15 Mar 2024 | 189.59 | 193.44 | 189.59 | 193.40 | 193.40 | 70,900 |
| 14 Mar 2024 | 193.91 | 195.83 | 189.90 | 192.04 | 192.04 | 39,000 |
| 13 Mar 2024 | 193.84 | 198.11 | 193.26 | 195.57 | 195.57 | 41,600 |
| 12 Mar 2024 | 193.11 | 196.06 | 193.11 | 195.26 | 195.26 | 43,000 |
| 11 Mar 2024 | 196.94 | 200.88 | 192.01 | 193.37 | 193.37 | 115,800 |
| 08 Mar 2024 | 208.07 | 210.69 | 199.95 | 199.95 | 199.95 | 80,900 |
| 07 Mar 2024 | 210.36 | 211.32 | 205.50 | 206.48 | 206.48 | 56,400 |
| 06 Mar 2024 | 209.78 | 209.78 | 204.70 | 207.26 | 207.26 | 54,600 |
| 05 Mar 2024 | 216.00 | 217.24 | 203.05 | 204.29 | 204.29 | 50,200 |
| 04 Mar 2024 | 217.94 | 221.02 | 212.47 | 215.82 | 215.82 | 41,700 |
| 01 Mar 2024 | 208.93 | 217.86 | 206.57 | 216.80 | 216.80 | 48,000 |
| 29 Feb 2024 | 212.79 | 213.93 | 206.06 | 208.31 | 208.31 | 73,700 |
| 28 Feb 2024 | 202.79 | 208.32 | 202.20 | 208.26 | 208.26 | 43,900 |
| 27 Feb 2024 | 215.70 | 216.81 | 201.15 | 205.93 | 205.93 | 63,000 |
| 26 Feb 2024 | 208.00 | 217.10 | 204.89 | 215.62 | 215.62 | 46,300 |
| 23 Feb 2024 | 213.00 | 213.43 | 205.30 | 210.58 | 210.58 | 116,600 |
| 22 Feb 2024 | 213.38 | 220.82 | 212.61 | 214.09 | 214.09 | 89,300 |
| 21 Feb 2024 | 192.26 | 210.95 | 189.43 | 210.19 | 210.19 | 98,900 |
| 20 Feb 2024 | 190.67 | 194.59 | 186.21 | 193.81 | 193.81 | 53,300 |
| 16 Feb 2024 | 197.48 | 200.00 | 190.83 | 193.28 | 193.28 | 51,100 |
| 15 Feb 2024 | 185.58 | 198.94 | 185.58 | 198.00 | 198.00 | 81,800 |
| 14 Feb 2024 | 175.83 | 185.93 | 173.90 | 185.18 | 185.18 | 61,800 |
| 13 Feb 2024 | 170.50 | 175.51 | 167.71 | 172.63 | 172.63 | 66,600 |
| 12 Feb 2024 | 174.65 | 177.90 | 173.12 | 176.78 | 176.78 | 47,900 |
| 09 Feb 2024 | 173.00 | 175.34 | 171.11 | 174.72 | 174.72 | 25,900 |
| 08 Feb 2024 | 170.66 | 173.57 | 168.88 | 172.79 | 172.79 | 44,400 |
| 07 Feb 2024 | 170.22 | 176.82 | 168.80 | 170.66 | 170.66 | 49,700 |
| 06 Feb 2024 | 176.70 | 176.70 | 171.13 | 171.40 | 171.40 | 37,300 |
| 05 Feb 2024 | 177.14 | 182.67 | 174.62 | 178.69 | 178.69 | 54,600 |
| 02 Feb 2024 | 175.04 | 176.65 | 171.85 | 175.88 | 175.88 | 33,900 |
| 01 Feb 2024 | 168.93 | 177.99 | 167.51 | 177.59 | 177.59 | 45,300 |
| 31 Jan 2024 | 171.82 | 174.01 | 168.51 | 168.51 | 168.51 | 60,000 |
| 30 Jan 2024 | 171.79 | 173.78 | 168.59 | 171.99 | 171.99 | 38,900 |
| 29 Jan 2024 | 167.20 | 174.27 | 165.17 | 172.26 | 172.26 | 61,100 |
| 26 Jan 2024 | 165.74 | 167.01 | 164.44 | 166.73 | 166.73 | 40,800 |
| 25 Jan 2024 | 161.26 | 164.34 | 158.74 | 164.04 | 164.04 | 50,200 |
| 24 Jan 2024 | 157.08 | 161.92 | 157.08 | 161.01 | 161.01 | 53,400 |
| 23 Jan 2024 | 164.72 | 164.72 | 152.43 | 155.66 | 155.66 | 59,200 |
| 22 Jan 2024 | 161.16 | 165.03 | 159.81 | 162.93 | 162.93 | 59,600 |
| 19 Jan 2024 | 161.85 | 161.85 | 153.58 | 159.25 | 159.25 | 88,200 |
| 18 Jan 2024 | 164.35 | 164.91 | 159.89 | 160.70 | 160.70 | 72,700 |
| 17 Jan 2024 | 164.80 | 167.33 | 161.57 | 162.14 | 162.14 | 92,900 |
| 16 Jan 2024 | 165.27 | 170.95 | 162.58 | 167.63 | 167.63 | 50,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.