Skip to main content

Utah Medical Prod (NQ: UTMD )

66.78 -0.58 (-0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 93.67 93.67 92.51 92.51 4,409 -0.63(-0.68%)
May 28, 2020 90.71 97.55 89.86 93.14 8,485 +3.17(+3.52%)
May 27, 2020 85.49 90.20 83.99 89.97 18,372 +5.68(+6.74%)
May 26, 2020 85.55 86.04 82.57 84.29 8,762 -0.63(-0.74%)
May 22, 2020 82.23 84.92 82.23 84.92 2,903 +1.79(+2.15%)
May 21, 2020 82.83 85.55 82.76 83.13 7,994 -0.46(-0.56%)
May 20, 2020 81.62 83.60 80.71 83.60 9,201 +3.16(+3.93%)
May 19, 2020 82.30 82.30 79.28 80.44 14,350 -3.20(-3.82%)
May 18, 2020 80.90 83.63 79.74 83.63 18,227 +4.33(+5.46%)
May 15, 2020 76.20 80.10 76.20 79.30 11,721 +3.61(+4.77%)
May 14, 2020 75.34 76.31 74.74 75.69 8,100 -0.65(-0.85%)
May 13, 2020 75.35 76.88 75.22 76.34 7,856 -0.24(-0.32%)
May 12, 2020 77.80 77.80 76.18 76.59 11,678 -1.20(-1.54%)
May 11, 2020 79.60 82.76 77.79 77.79 13,680 -2.37(-2.96%)
May 08, 2020 76.08 81.73 76.08 80.16 8,495 +5.52(+7.40%)
May 07, 2020 74.95 75.94 72.23 74.63 9,728 +0.24(+0.33%)
May 06, 2020 75.80 75.80 74.25 74.39 6,183 -1.04(-1.38%)
May 05, 2020 77.46 78.77 75.34 75.43 5,085 -1.56(-2.03%)
May 04, 2020 75.32 78.59 75.03 76.99 6,097 +1.00(+1.31%)
May 01, 2020 77.18 77.18 75.00 76.00 10,431 -1.18(-1.53%)
Apr 30, 2020 80.80 82.57 77.18 77.18 8,161 -5.81(-7.00%)
Apr 29, 2020 80.75 87.02 80.75 82.99 13,862 +3.52(+4.43%)
Apr 28, 2020 80.91 81.72 78.09 79.47 7,112 -0.12(-0.15%)
Apr 27, 2020 76.38 82.40 76.38 79.59 8,426 +4.96(+6.64%)
Apr 24, 2020 75.20 77.27 74.25 74.63 9,033 -1.61(-2.11%)
Apr 23, 2020 74.48 76.30 73.51 76.24 9,550 +0.21(+0.28%)
Apr 22, 2020 76.89 77.49 76.03 76.03 7,146 +0.33(+0.44%)
Apr 21, 2020 75.51 77.13 75.51 75.69 11,764 -0.80(-1.05%)
Apr 20, 2020 80.57 82.76 76.49 76.49 5,489 -5.34(-6.52%)
Apr 17, 2020 78.16 82.17 78.16 81.83 9,571 +5.58(+7.32%)
Apr 16, 2020 76.74 79.39 75.35 76.25 13,272 -0.28(-0.36%)
Apr 15, 2020 76.25 79.54 75.15 76.53 10,480 -1.06(-1.37%)
Apr 14, 2020 84.62 84.62 77.48 77.59 16,980 -6.15(-7.34%)
Apr 13, 2020 81.37 83.92 79.38 83.74 10,744 +1.26(+1.52%)
Apr 09, 2020 82.00 83.76 78.31 82.48 15,270 +4.07(+5.19%)
Apr 08, 2020 74.55 78.41 72.77 78.41 30,857 +3.65(+4.88%)
Apr 07, 2020 76.73 77.43 73.50 74.76 19,824 -1.97(-2.57%)
Apr 06, 2020 74.62 77.74 73.93 76.73 22,147 +3.38(+4.60%)
Apr 03, 2020 82.76 86.02 72.93 73.36 19,142 -9.02(-10.95%)
Apr 02, 2020 71.85 82.57 71.85 82.38 21,485 +9.85(+13.58%)
Apr 01, 2020 85.04 85.04 72.53 72.53 10,207 -14.92(-17.07%)
Mar 31, 2020 82.03 91.14 79.34 87.46 41,128 +4.25(+5.11%)
Mar 30, 2020 76.25 83.21 75.09 83.21 12,094 +9.81(+13.37%)
Mar 27, 2020 75.69 77.97 73.40 73.40 9,248 -3.32(-4.33%)
Mar 26, 2020 74.14 79.08 74.14 76.72 32,776 +2.89(+3.92%)
Mar 25, 2020 72.51 76.92 72.51 73.82 17,765 +1.35(+1.86%)
Mar 24, 2020 76.53 79.70 70.68 72.48 42,709 -2.01(-2.70%)
Mar 23, 2020 72.35 79.20 72.35 74.48 14,333 +2.84(+3.96%)
Mar 20, 2020 74.59 78.51 70.75 71.65 44,628 -3.39(-4.52%)
Mar 19, 2020 72.82 75.04 71.14 75.04 32,040 +2.07(+2.84%)
Mar 18, 2020 73.57 75.69 70.05 72.97 49,092 -2.36(-3.14%)
Mar 17, 2020 75.78 76.25 73.41 75.33 59,732 +0.74(+1.00%)
Mar 16, 2020 78.65 80.68 74.58 74.59 27,141 -6.54(-8.06%)
Mar 13, 2020 84.95 84.95 72.86 81.12 12,259 -1.45(-1.76%)
Mar 12, 2020 79.49 84.93 76.18 82.57 15,576 +0.54(+0.66%)
Mar 11, 2020 78.19 82.27 77.87 82.03 8,231 +2.42(+3.04%)
Mar 10, 2020 78.20 85.84 75.63 79.62 27,047 +2.44(+3.16%)
Mar 09, 2020 77.45 82.15 76.52 77.18 26,590 -2.54(-3.19%)
Mar 06, 2020 75.34 80.69 75.34 79.72 21,036 +3.06(+3.99%)
Mar 05, 2020 77.34 79.85 76.38 76.66 11,711 -1.76(-2.25%)
Mar 04, 2020 78.88 79.10 77.08 78.42 13,026 +0.51(+0.65%)
Mar 03, 2020 80.11 82.75 77.49 77.91 30,070 -1.86(-2.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.