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 (%)
Feb 28, 2002 10.95 11.09 10.94 10.98 10,112 +0.00(+0.01%)
Feb 27, 2002 11.16 11.16 10.94 10.98 6,559 -0.17(-1.51%)
Feb 26, 2002 10.87 11.15 10.87 11.15 39,221 +0.18(+1.60%)
Feb 25, 2002 10.98 11.03 10.91 10.98 14,076 +0.00(+0.00%)
Feb 22, 2002 10.98 10.98 10.87 10.98 19,269 +0.00(+0.00%)
Feb 21, 2002 10.98 10.98 10.87 10.98 20,362 +0.21(+1.97%)
Feb 20, 2002 10.81 10.98 10.76 10.76 16,262 -0.04(-0.41%)
Feb 19, 2002 10.98 10.98 10.81 10.81 4,646 -0.10(-0.87%)
Feb 18, 2002 10.94 10.98 10.90 10.90 15,442 +0.00(+0.00%)
Feb 15, 2002 10.94 10.98 10.90 10.90 15,442 -0.05(-0.47%)
Feb 14, 2002 10.95 10.95 10.95 10.95 0 +0.00(+0.00%)
Feb 13, 2002 10.98 10.98 10.94 10.95 6,696 +0.01(+0.13%)
Feb 12, 2002 10.90 10.95 10.90 10.94 3,553 +0.04(+0.33%)
Feb 11, 2002 10.98 10.98 10.90 10.90 36,215 +0.00(+0.00%)
Feb 08, 2002 10.90 10.98 10.90 10.90 3,416 +0.00(+0.00%)
Feb 07, 2002 10.94 10.98 10.90 10.90 4,373 -0.07(-0.67%)
Feb 06, 2002 11.16 11.16 10.90 10.98 31,295 -0.17(-1.51%)
Feb 05, 2002 10.87 11.14 10.79 11.14 2,049 +0.28(+2.56%)
Feb 04, 2002 10.99 11.16 10.87 10.87 26,512 -0.12(-1.13%)
Feb 01, 2002 10.94 11.04 10.86 10.99 14,896 -0.06(-0.53%)
Jan 31, 2002 10.98 11.12 10.98 11.05 12,162 +0.11(+1.00%)
Jan 30, 2002 11.01 11.01 10.94 10.94 28,698 -0.07(-0.60%)
Jan 29, 2002 10.95 11.01 10.94 11.01 34,165 +0.07(+0.60%)
Jan 28, 2002 10.98 11.12 10.94 10.94 12,026 -0.04(-0.33%)
Jan 25, 2002 10.98 11.27 10.92 10.98 27,742 +0.00(+0.00%)
Jan 24, 2002 11.71 11.89 10.84 10.98 46,191 -0.69(-5.90%)
Jan 23, 2002 11.25 11.71 11.25 11.66 29,655 +0.65(+5.91%)
Jan 22, 2002 11.03 11.41 10.73 11.01 30,065 +0.07(+0.67%)
Jan 21, 2002 10.84 11.21 10.73 10.94 44,414 +0.00(+0.00%)
Jan 18, 2002 10.84 11.21 10.73 10.94 44,414 -0.04(-0.33%)
Jan 17, 2002 9.908 11.97 9.908 10.98 177,933 +0.81(+7.99%)
Jan 16, 2002 10.23 10.23 9.769 10.16 36,215 -0.01(-0.07%)
Jan 15, 2002 9.732 10.24 9.732 10.17 68,604 +0.33(+3.35%)
Jan 14, 2002 9.813 9.871 9.513 9.842 11,889 -0.04(-0.37%)
Jan 11, 2002 9.878 9.952 9.732 9.878 56,167 +0.00(+0.00%)
Jan 10, 2002 9.535 9.878 9.513 9.878 15,442 -0.08(-0.81%)
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.