Skip to main content

Utah Medical Prod (NQ: UTMD )

66.41 -0.37 (-0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 91.85 91.85 91.85 91.85 1,544 -0.08(-0.09%)
May 05, 2023 90.18 93.16 90.18 91.93 4,478 +2.14(+2.38%)
May 04, 2023 93.17 93.17 89.79 89.79 3,912 -1.70(-1.86%)
May 03, 2023 92.69 93.15 91.48 91.48 3,592 -1.31(-1.41%)
May 02, 2023 93.04 94.20 92.28 92.79 3,866 -1.12(-1.19%)
May 01, 2023 95.13 95.16 91.29 93.91 4,872 +0.84(+0.91%)
Apr 28, 2023 90.17 93.06 90.17 93.06 2,056 +0.33(+0.36%)
Apr 27, 2023 93.57 93.57 90.34 92.73 7,217 -0.34(-0.37%)
Apr 26, 2023 92.94 93.07 92.13 93.07 1,898 +0.80(+0.87%)
Apr 25, 2023 91.38 92.89 89.30 92.27 9,618 -0.07(-0.07%)
Apr 24, 2023 91.39 94.03 91.39 92.34 3,709 +1.08(+1.18%)
Apr 21, 2023 93.82 97.15 91.26 91.26 11,350 -2.94(-3.13%)
Apr 20, 2023 96.46 96.46 94.20 94.20 2,351 +0.98(+1.05%)
Apr 19, 2023 93.58 94.54 93.22 93.22 1,523 -0.09(-0.09%)
Apr 18, 2023 96.26 96.26 92.70 93.31 2,681 -2.25(-2.35%)
Apr 17, 2023 94.82 96.66 94.82 95.56 3,687 +0.17(+0.17%)
Apr 14, 2023 96.17 96.17 95.22 95.39 5,415 -0.19(-0.20%)
Apr 13, 2023 95.18 96.27 94.69 95.58 15,683 +0.88(+0.93%)
Apr 12, 2023 92.05 95.18 92.05 94.69 7,310 +2.85(+3.10%)
Apr 11, 2023 91.15 92.26 89.20 91.85 12,516 +2.65(+2.97%)
Apr 10, 2023 89.39 91.53 88.57 89.20 4,878 -0.93(-1.03%)
Apr 06, 2023 90.43 90.43 90.13 90.13 2,592 -0.76(-0.83%)
Apr 05, 2023 89.52 91.09 88.52 90.89 9,869 -0.23(-0.25%)
Apr 04, 2023 91.26 91.26 89.30 91.11 6,706 -0.93(-1.01%)
Apr 03, 2023 93.78 93.78 92.04 92.04 3,788 -0.95(-1.02%)
Mar 31, 2023 95.09 95.15 93.00 93.00 6,892 -1.65(-1.74%)
Mar 30, 2023 91.77 94.64 91.48 94.64 5,112 +2.01(+2.17%)
Mar 29, 2023 89.89 92.66 89.89 92.63 3,498 +2.75(+3.06%)
Mar 28, 2023 91.26 92.20 89.17 89.89 3,982 -1.15(-1.26%)
Mar 27, 2023 91.26 92.22 88.91 91.03 3,044 -0.14(-0.15%)
Mar 24, 2023 88.36 91.95 87.96 91.17 6,043 +2.54(+2.87%)
Mar 23, 2023 88.91 90.30 88.32 88.63 4,472 -0.28(-0.32%)
Mar 22, 2023 92.08 92.08 88.91 88.91 2,294 -3.17(-3.44%)
Mar 21, 2023 90.66 92.08 89.81 92.08 5,178 +0.48(+0.52%)
Mar 20, 2023 91.62 91.62 91.60 91.60 3,480 +0.83(+0.92%)
Mar 17, 2023 92.24 92.94 90.36 90.77 8,872 -2.02(-2.18%)
Mar 16, 2023 90.99 92.79 90.99 92.79 3,958 +2.90(+3.23%)
Mar 15, 2023 90.60 90.70 88.53 89.89 8,880 -0.10(-0.11%)
Mar 14, 2023 88.47 91.53 88.32 89.99 14,809 +2.93(+3.37%)
Mar 13, 2023 85.10 89.93 85.10 87.05 37,889 -0.49(-0.56%)
Mar 10, 2023 86.48 89.35 86.48 87.54 8,495 -1.01(-1.14%)
Mar 09, 2023 86.56 89.24 86.56 88.55 12,393 +1.89(+2.18%)
Mar 08, 2023 85.21 87.59 78.98 86.66 97,634 +0.68(+0.80%)
Mar 07, 2023 90.57 91.55 82.96 85.98 38,499 -5.21(-5.72%)
Mar 06, 2023 93.90 94.08 90.60 91.19 25,130 -2.71(-2.89%)
Mar 03, 2023 92.35 93.90 92.32 93.90 4,041 +2.55(+2.79%)
Mar 02, 2023 88.95 92.34 88.95 91.35 6,758 +1.94(+2.17%)
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.