Stockscreener 앱 받기
321.92
3.53%
10.97
Ufp Technologies Inc 주식 (UFPT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $322.5 | $306.7 | $15.82 | 82,785.0 | +3.53% |
| 2024-11-26 | $313.1 | $305.4 | $7.71 | 33,499.0 | -1.10% |
| 2024-11-25 | $322.0 | $311.9 | $10.12 | 75,343.0 | +1.01% |
| 2024-11-22 | $315.0 | $307.0 | $8.00 | 60,856.0 | +2.13% |
| 2024-11-21 | $306.4 | $296.9 | $9.51 | 53,167.0 | +2.01% |
| 2024-11-20 | $301.6 | $284.0 | $17.60 | 76,775.0 | +2.86% |
| 2024-11-19 | $293.9 | $278.9 | $15.07 | 44,050.0 | +4.14% |
| 2024-11-18 | $294.7 | $276.3 | $18.44 | 94,296.0 | -5.42% |
| 2024-11-15 | $312.5 | $294.6 | $17.95 | 72,486.0 | -4.69% |
| 2024-11-14 | $317.1 | $305.5 | $11.59 | 66,069.0 | -1.72% |
| 2024-11-13 | $349.8 | $308.7 | $41.04 | 71,801.0 | -8.37% |
| 2024-11-12 | $354.2 | $338.9 | $15.27 | 95,427.0 | +0.04% |
| 2024-11-11 | $348.2 | $338.4 | $9.88 | 74,413.0 | -0.40% |
| 2024-11-08 | $354.0 | $340.6 | $13.36 | 79,204.0 | -0.41% |
| 2024-11-07 | $348.7 | $331.9 | $16.81 | 87,542.0 | +0.76% |
| 2024-11-06 | $349.6 | $332.2 | $17.39 | 131,586.0 | +4.38% |
| 2024-11-05 | $346.6 | $278.0 | $68.63 | 217,798.0 | +18.59% |
| 2024-11-04 | $285.5 | $269.0 | $16.47 | 70,210.0 | +1.82% |
| 2024-11-01 | $273.5 | $267.0 | $6.51 | 53,194.0 | +2.12% |
| 2024-10-31 | $276.5 | $266.4 | $10.02 | 46,457.0 | -2.55% |
| 2024-10-30 | $288.4 | $270.2 | $18.24 | 59,761.0 | -4.66% |
| 2024-10-29 | $289.2 | $275.9 | $13.29 | 48,394.0 | +3.04% |
Ufp Technologies Inc 주식 (UFPT) 연도별 가격 이력
이 심층 분석에서는 Ufp Technologies Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 UFPT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ufp Technologies Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ufp Technologies Inc 주식 (UFPT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $354.2 | $267.0 | $87.22 | 1,623,286.0 | +20.57% |
| 2024-10 | $319.5 | $266.4 | $53.08 | 1,490,643.0 | -15.69% |
| 2024-09 | $366.4 | $289.5 | $76.92 | 1,047,556.0 | -7.19% |
| 2024-08 | $341.2 | $289.7 | $51.54 | 1,077,196.0 | +6.11% |
| 2024-07 | $335.6 | $267.1 | $68.55 | 1,563,012.0 | +21.87% |
| 2024-06 | $270.7 | $242.0 | $28.71 | 884,029.0 | +1.35% |
| 2024-05 | $268.3 | $212.7 | $55.67 | 1,127,615.0 | +26.43% |
| 2024-04 | $255.6 | $204.6 | $50.98 | 1,295,410.0 | -18.34% |
| 2024-03 | $257.3 | $188.5 | $68.79 | 1,511,609.0 | +21.07% |
| 2024-02 | $220.8 | $167.5 | $53.31 | 1,185,505.0 | +23.62% |
| 2024-01 | $178.8 | $152.4 | $26.34 | 1,267,946.0 | -2.05% |
Ufp Technologies Inc 주식 (UFPT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $185.4 | $165.1 | $20.29 | 1,314,877.0 | +3.35% |
| 2023-11 | $175.6 | $127.3 | $48.31 | 1,376,126.0 | +6.76% |
| 2023-10 | $171.5 | $142.7 | $28.80 | 1,120,723.0 | -3.43% |
| 2023-09 | $176.5 | $151.1 | $25.44 | 1,377,256.0 | -8.12% |
| 2023-08 | $196.4 | $154.0 | $42.37 | 1,464,267.0 | -9.74% |
| 2023-07 | $205.1 | $177.5 | $27.56 | 1,656,773.0 | +0.42% |
| 2023-06 | $197.2 | $154.6 | $42.63 | 4,354,720.0 | +25.36% |
| 2023-05 | $158.0 | $136.2 | $21.72 | 1,475,708.0 | +12.18% |
| 2023-04 | $143.9 | $123.7 | $20.20 | 1,204,420.0 | +6.16% |
| 2023-03 | $131.8 | $103.6 | $28.16 | 2,127,279.0 | +10.30% |
| 2023-02 | $120.8 | $108.3 | $12.56 | 1,612,895.0 | +3.51% |
| 2023-01 | $121.8 | $105.4 | $16.38 | 1,508,095.0 | -3.53% |
Ufp Technologies Inc 주식 (UFPT) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $126.8 | $111.4 | $15.35 | 1,203,558.0 | -1.80% |
| 2022-11 | $120.5 | $92.50 | $27.99 | 1,915,972.0 | +27.92% |
| 2022-10 | $94.75 | $85.04 | $9.71 | 1,285,039.0 | +9.33% |
| 2022-09 | $99.59 | $80.00 | $19.59 | 906,620.0 | -7.69% |
| 2022-08 | $100.6 | $79.50 | $21.14 | 905,834.0 | +15.49% |
| 2022-07 | $82.51 | $74.00 | $8.51 | 624,389.0 | +1.19% |
| 2022-06 | $87.83 | $71.83 | $16.00 | 1,061,902.0 | +4.08% |
| 2022-05 | $79.75 | $67.67 | $12.08 | 487,381.0 | +11.33% |
| 2022-04 | $73.62 | $65.00 | $8.62 | 467,215.0 | +3.78% |
| 2022-03 | $70.15 | $56.10 | $14.05 | 602,380.0 | -4.30% |
| 2022-02 | $74.95 | $67.08 | $7.87 | 432,176.0 | -2.56% |
| 2022-01 | $76.01 | $65.03 | $10.98 | 493,858.0 | +1.00% |
0.65%
자본화:
|
볼륨(24시간):