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 (%)
Nov 30, 2020 84.53 84.53 80.40 80.80 12,714 -3.86(-4.56%)
Nov 27, 2020 84.54 84.68 83.35 84.66 7,051 +0.66(+0.78%)
Nov 25, 2020 83.11 84.74 81.50 84.00 8,868 +0.84(+1.01%)
Nov 24, 2020 81.66 84.58 81.66 83.16 14,807 +2.19(+2.70%)
Nov 23, 2020 80.75 81.65 80.56 80.97 11,309 +0.68(+0.85%)
Nov 20, 2020 78.12 81.36 77.70 80.29 12,821 +1.25(+1.59%)
Nov 19, 2020 77.27 79.33 76.66 79.03 9,631 +1.27(+1.64%)
Nov 18, 2020 77.46 77.76 77.22 77.76 5,748 +0.73(+0.95%)
Nov 17, 2020 77.10 77.48 76.78 77.03 5,733 -1.03(-1.32%)
Nov 16, 2020 77.92 78.06 76.93 78.06 16,049 +1.07(+1.39%)
Nov 13, 2020 78.13 78.13 76.70 76.99 5,449 -0.65(-0.83%)
Nov 12, 2020 78.19 79.56 76.87 77.64 9,404 -1.92(-2.41%)
Nov 11, 2020 80.69 81.19 79.19 79.56 20,282 -0.94(-1.16%)
Nov 10, 2020 78.88 82.08 77.89 80.49 11,933 +3.09(+3.99%)
Nov 09, 2020 78.72 80.79 76.05 77.40 10,790 +1.36(+1.78%)
Nov 06, 2020 79.64 79.64 76.05 76.05 9,402 -1.78(-2.29%)
Nov 05, 2020 80.47 80.47 77.82 77.82 8,870 -1.74(-2.19%)
Nov 04, 2020 80.65 81.61 79.56 79.56 5,413 -1.83(-2.24%)
Nov 03, 2020 77.32 83.43 77.32 81.39 25,882 +3.05(+3.89%)
Nov 02, 2020 78.10 78.53 77.77 78.34 4,085 +0.66(+0.84%)
Oct 30, 2020 76.28 78.53 76.28 77.68 11,218 +0.90(+1.17%)
Oct 29, 2020 75.71 76.78 75.71 76.78 9,535 +0.50(+0.65%)
Oct 28, 2020 77.61 78.81 74.92 76.29 17,848 -2.33(-2.96%)
Oct 27, 2020 79.60 79.60 78.62 78.62 7,781 -0.37(-0.47%)
Oct 26, 2020 78.98 80.44 78.80 78.99 5,758 -0.49(-0.61%)
Oct 23, 2020 79.92 80.02 79.33 79.48 7,265 +0.86(+1.10%)
Oct 22, 2020 79.09 79.56 78.62 78.62 6,599 -0.58(-0.73%)
Oct 21, 2020 78.56 80.21 78.33 79.20 14,854 +0.60(+0.76%)
Oct 20, 2020 77.79 78.60 77.28 78.60 5,857 +1.16(+1.50%)
Oct 19, 2020 77.68 78.37 77.44 77.44 8,542 +0.11(+0.15%)
Oct 16, 2020 76.80 78.62 76.80 77.33 7,051 -0.03(-0.04%)
Oct 15, 2020 75.81 77.43 75.35 77.36 23,898 +1.54(+2.04%)
Oct 14, 2020 77.25 77.51 75.81 75.81 28,751 -1.07(-1.39%)
Oct 13, 2020 78.16 78.71 76.76 76.88 10,805 -1.78(-2.26%)
Oct 12, 2020 78.36 79.04 76.81 78.66 9,571 +0.79(+1.01%)
Oct 09, 2020 77.31 78.58 76.38 77.87 8,226 +1.38(+1.80%)
Oct 08, 2020 77.18 78.23 76.49 76.49 9,744 -1.00(-1.29%)
Oct 07, 2020 77.87 77.91 76.61 77.50 16,300 +0.26(+0.34%)
Oct 06, 2020 76.56 78.48 76.37 77.23 13,906 +1.53(+2.03%)
Oct 05, 2020 76.35 77.16 74.74 75.70 16,656 +0.98(+1.32%)
Oct 02, 2020 73.85 75.59 73.85 74.72 9,402 +0.45(+0.60%)
Oct 01, 2020 75.25 75.83 74.27 74.27 6,991 -0.49(-0.65%)
Sep 30, 2020 77.12 77.12 73.99 74.75 13,588 -1.01(-1.33%)
Sep 29, 2020 75.76 75.76 75.76 75.76 1,249 -0.07(-0.10%)
Sep 28, 2020 76.57 77.67 75.84 75.84 9,951 -0.07(-0.09%)
Sep 25, 2020 73.72 76.24 73.72 75.91 6,731 +2.70(+3.68%)
Sep 24, 2020 73.51 73.84 73.13 73.21 5,965 -0.09(-0.13%)
Sep 23, 2020 73.12 73.39 73.00 73.30 6,749 -0.17(-0.23%)
Sep 22, 2020 73.94 75.00 72.82 73.47 12,722 -0.33(-0.44%)
Sep 21, 2020 75.04 75.72 73.57 73.80 12,804 -2.54(-3.32%)
Sep 18, 2020 75.29 76.34 73.47 76.34 36,326 +1.83(+2.46%)
Sep 17, 2020 73.49 74.97 73.49 74.50 2,987 -0.23(-0.31%)
Sep 16, 2020 74.06 75.69 73.99 74.74 17,721 +0.99(+1.35%)
Sep 15, 2020 74.42 75.62 73.72 73.74 6,124 -0.91(-1.22%)
Sep 14, 2020 74.34 75.49 74.34 74.65 5,426 +1.34(+1.83%)
Sep 11, 2020 74.79 74.79 72.02 73.31 22,302 -0.48(-0.64%)
Sep 10, 2020 73.90 76.03 73.35 73.79 11,633 -1.18(-1.57%)
Sep 09, 2020 76.19 76.75 73.69 74.96 14,855 -0.90(-1.19%)
Sep 08, 2020 77.41 78.33 75.55 75.87 12,849 -2.19(-2.81%)
Sep 04, 2020 78.81 80.11 76.86 78.06 21,766 -0.53(-0.68%)
Sep 03, 2020 78.57 79.25 77.97 78.59 22,259 -0.21(-0.26%)
Sep 02, 2020 77.41 79.27 76.06 78.80 8,763 +1.76(+2.29%)
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.