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, 2022 89.78 90.46 86.89 86.89 25,298 -2.76(-3.08%)
Feb 25, 2022 89.30 90.73 87.87 89.65 16,034 +0.71(+0.80%)
Feb 24, 2022 86.21 89.71 85.93 88.94 14,808 +1.81(+2.08%)
Feb 23, 2022 90.47 90.47 86.88 87.12 7,484 -2.17(-2.43%)
Feb 22, 2022 87.36 91.88 86.21 89.30 12,862 +1.59(+1.82%)
Feb 18, 2022 87.70 0 -2.80(-3.09%)
Feb 17, 2022 92.29 92.38 90.26 90.50 5,713 -1.59(-1.73%)
Feb 16, 2022 92.65 92.67 92.09 92.09 5,433 -0.56(-0.60%)
Feb 15, 2022 91.23 93.12 90.74 92.65 15,867 +1.91(+2.11%)
Feb 14, 2022 92.19 92.67 89.47 90.74 20,346 -0.58(-0.63%)
Feb 11, 2022 92.68 92.68 90.67 91.32 12,056 +0.00(+0.00%)
Feb 10, 2022 96.30 96.30 91.32 91.32 14,208 -4.88(-5.08%)
Feb 09, 2022 93.67 97.41 92.77 96.21 14,689 +4.06(+4.41%)
Feb 08, 2022 90.25 93.51 90.25 92.14 28,709 +2.07(+2.29%)
Feb 07, 2022 90.51 90.98 89.33 90.08 8,569 -0.43(-0.48%)
Feb 04, 2022 85.68 91.44 85.68 90.51 21,955 +5.08(+5.94%)
Feb 03, 2022 86.88 85.39 85.43 18,477 -2.25(-2.57%)
Feb 02, 2022 89.30 90.03 87.68 87.68 20,443 -1.62(-1.82%)
Feb 01, 2022 90.22 91.45 88.30 89.31 19,471 -1.51(-1.66%)
Jan 31, 2022 90.22 90.81 7,598 -0.42(-0.46%)
Jan 28, 2022 89.73 92.38 89.73 91.23 7,588 +0.95(+1.05%)
Jan 27, 2022 96.11 96.11 89.33 90.28 6,186 -3.31(-3.54%)
Jan 26, 2022 96.54 99.42 92.57 93.59 7,528 -1.70(-1.78%)
Jan 25, 2022 91.56 96.24 89.53 95.29 24,727 +2.82(+3.05%)
Jan 24, 2022 90.94 93.64 89.79 92.47 11,536 +1.10(+1.20%)
Jan 21, 2022 90.10 92.73 90.10 91.37 23,952 +0.72(+0.80%)
Jan 20, 2022 88.91 93.25 88.91 90.65 20,110 +1.83(+2.07%)
Jan 19, 2022 88.55 89.30 88.09 88.81 8,792 -0.29(-0.33%)
Jan 18, 2022 88.20 89.90 87.09 89.10 16,714 +0.19(+0.22%)
Jan 14, 2022 88.91 0 +1.65(+1.89%)
Jan 13, 2022 89.30 89.30 86.89 87.26 10,481 -1.98(-2.22%)
Jan 12, 2022 91.52 92.51 89.24 89.24 8,713 -2.13(-2.33%)
Jan 11, 2022 90.50 93.54 90.50 91.37 12,933 -0.05(-0.05%)
Jan 10, 2022 88.31 92.67 87.84 91.42 15,075 +3.22(+3.66%)
Jan 07, 2022 90.08 90.08 87.81 88.19 7,038 -2.20(-2.43%)
Jan 06, 2022 92.91 92.91 90.26 90.40 5,336 -3.34(-3.56%)
Jan 05, 2022 96.58 96.58 93.21 93.74 4,176 -2.69(-2.79%)
Jan 04, 2022 94.07 96.54 94.07 96.43 3,532 +2.68(+2.86%)
Jan 03, 2022 96.55 96.61 92.74 93.75 13,346 -2.79(-2.89%)
Dec 31, 2021 96.48 97.02 96.18 96.54 8,713 -0.39(-0.40%)
Dec 30, 2021 96.63 98.19 96.22 96.92 8,543 -0.85(-0.87%)
Dec 29, 2021 97.48 98.66 95.98 97.77 4,953 +0.27(+0.28%)
Dec 28, 2021 95.77 98.07 95.77 97.50 13,965 +0.82(+0.85%)
Dec 27, 2021 95.55 97.49 94.93 96.68 6,665 +2.19(+2.32%)
Dec 23, 2021 96.49 98.36 94.49 94.49 10,212 -1.64(-1.71%)
Dec 22, 2021 90.99 96.29 89.94 96.13 18,854 +5.39(+5.94%)
Dec 21, 2021 87.57 92.65 87.57 90.74 44,012 +3.65(+4.19%)
Dec 20, 2021 92.24 92.76 87.09 87.09 30,816 -4.37(-4.78%)
Dec 17, 2021 95.93 98.47 91.47 91.47 51,192 -3.16(-3.34%)
Dec 16, 2021 98.63 100.36 94.60 94.62 23,978 -3.48(-3.54%)
Dec 15, 2021 104.26 105.23 97.67 98.10 28,581 -5.85(-5.63%)
Dec 14, 2021 106.28 107.48 102.04 103.95 23,399 -1.28(-1.22%)
Dec 13, 2021 104.01 107.61 103.66 105.23 8,564 +1.63(+1.57%)
Dec 10, 2021 103.49 105.29 101.68 103.60 8,202 +1.09(+1.06%)
Dec 09, 2021 102.69 106.39 99.89 102.51 8,299 -0.01(-0.01%)
Dec 08, 2021 98.83 103.19 97.51 102.52 9,125 +3.84(+3.89%)
Dec 07, 2021 110.53 110.53 96.79 98.68 25,049 -6.85(-6.49%)
Dec 06, 2021 105.46 107.55 104.28 105.54 14,433 -1.06(-1.00%)
Dec 03, 2021 109.01 109.58 104.28 106.60 11,676 -2.13(-1.96%)
Dec 02, 2021 109.70 114.59 107.89 108.73 6,395 +0.04(+0.03%)
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.