Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Utah Medical Prod (NQ: UTMD )

67.36 +0.48 (+0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 69.95 71.03 69.64 70.79 55,058 +0.93(+1.33%)
Mar 27, 2024 68.05 69.87 68.05 69.87 31,971 +2.03(+2.99%)
Mar 26, 2024 69.55 69.55 67.70 67.84 51,426 -1.20(-1.74%)
Mar 25, 2024 68.64 70.16 68.31 69.04 49,421 +0.78(+1.14%)
Mar 22, 2024 67.70 69.07 67.70 68.26 81,039 +0.04(+0.06%)
Mar 21, 2024 70.20 70.31 68.15 68.22 35,419 -1.56(-2.24%)
Mar 20, 2024 68.22 69.81 67.71 69.79 36,988 +1.20(+1.76%)
Mar 19, 2024 67.93 68.83 67.86 68.58 28,267 +0.25(+0.36%)
Mar 18, 2024 68.65 70.19 68.29 68.33 33,986 -0.63(-0.91%)
Mar 15, 2024 68.74 69.69 68.63 68.96 41,239 -0.36(-0.52%)
Mar 14, 2024 69.89 70.17 69.09 69.32 25,132 -0.31(-0.44%)
Mar 13, 2024 71.26 71.39 69.31 69.63 18,676 -1.20(-1.69%)
Mar 12, 2024 68.85 70.83 68.85 70.83 55,647 +1.64(+2.36%)
Mar 11, 2024 69.08 69.48 68.40 69.19 49,701 +0.49(+0.71%)
Mar 08, 2024 69.10 69.64 68.54 68.71 24,224 -0.49(-0.70%)
Mar 07, 2024 68.63 69.77 68.63 69.19 18,125 +0.49(+0.71%)
Mar 06, 2024 69.79 70.01 68.71 68.71 24,903 -1.00(-1.44%)
Mar 05, 2024 70.97 71.36 69.56 69.71 26,077 -0.95(-1.35%)
Mar 04, 2024 69.39 70.67 68.82 70.66 57,790 +1.60(+2.31%)
Mar 01, 2024 70.03 70.03 68.40 69.06 31,470 -0.51(-0.73%)
Feb 29, 2024 69.69 69.88 69.17 69.57 35,315 +0.28(+0.40%)
Feb 28, 2024 69.46 69.79 68.81 69.29 41,646 -0.22(-0.31%)
Feb 27, 2024 70.00 70.00 69.42 69.51 23,921 -0.38(-0.54%)
Feb 26, 2024 69.77 69.94 69.43 69.89 31,091 -0.05(-0.07%)
Feb 23, 2024 70.39 70.69 69.65 69.94 105,867 -1.11(-1.56%)
Feb 22, 2024 71.43 71.43 69.69 71.05 37,163 +0.12(+0.17%)
Feb 21, 2024 72.07 72.10 70.69 70.93 38,955 -1.20(-1.66%)
Feb 20, 2024 71.82 72.48 71.37 72.13 4,576 +0.36(+0.50%)
Feb 16, 2024 72.41 73.09 70.40 71.77 12,710 -0.69(-0.96%)
Feb 15, 2024 71.57 73.54 70.21 72.46 32,668 +1.80(+2.55%)
Feb 14, 2024 70.88 71.88 70.41 70.66 38,218 +0.00(+0.00%)
Feb 13, 2024 72.74 74.00 69.29 70.66 27,701 -3.69(-4.96%)
Feb 12, 2024 73.15 75.35 73.15 74.35 19,750 +1.61(+2.21%)
Feb 09, 2024 73.36 75.60 72.27 72.74 34,591 -0.79(-1.08%)
Feb 08, 2024 72.69 74.35 72.69 73.53 22,482 +0.25(+0.34%)
Feb 07, 2024 75.44 75.44 72.61 73.29 30,959 -1.00(-1.35%)
Feb 06, 2024 75.29 75.29 71.97 74.29 50,461 +0.77(+1.05%)
Feb 05, 2024 75.73 79.76 73.37 73.51 14,183 -2.80(-3.66%)
Feb 02, 2024 77.77 78.26 75.59 76.31 21,050 -1.46(-1.87%)
Feb 01, 2024 78.52 78.72 77.37 77.77 9,305 -0.75(-0.96%)
Jan 31, 2024 79.52 81.97 78.51 78.52 13,341 -1.18(-1.48%)
Jan 30, 2024 81.59 81.59 79.53 79.70 10,135 -2.33(-2.84%)
Jan 29, 2024 81.29 82.33 81.29 82.03 9,595 -1.11(-1.34%)
Jan 26, 2024 82.19 83.26 81.29 83.14 8,562 +1.39(+1.70%)
Jan 25, 2024 80.92 81.75 80.36 81.75 4,985 +1.28(+1.59%)
Jan 24, 2024 81.47 82.28 80.00 80.47 8,919 -1.00(-1.23%)
Jan 23, 2024 83.37 83.37 81.36 81.47 5,307 -1.69(-2.03%)
Jan 22, 2024 81.50 83.25 80.79 83.16 8,145 +2.07(+2.56%)
Jan 19, 2024 80.32 81.09 80.01 81.09 8,287 +1.09(+1.36%)
Jan 18, 2024 80.52 81.19 79.43 80.00 7,814 -0.51(-0.63%)
Jan 17, 2024 81.98 83.48 80.35 80.50 11,890 -1.39(-1.69%)
Jan 16, 2024 81.93 82.09 80.83 81.89 5,591 -0.39(-0.47%)
Jan 12, 2024 84.21 84.21 81.92 82.28 9,961 -0.51(-0.61%)
Jan 11, 2024 83.96 84.25 82.78 82.78 12,550 -0.71(-0.85%)
Jan 10, 2024 82.32 85.01 80.15 83.50 18,528 +0.68(+0.83%)
Jan 09, 2024 80.93 83.70 80.93 82.81 17,198 +1.67(+2.05%)
Jan 08, 2024 80.73 82.39 80.54 81.15 10,652 +0.98(+1.22%)
Jan 05, 2024 79.73 80.22 79.73 80.17 17,997 +0.22(+0.27%)
Jan 04, 2024 81.82 81.82 79.75 79.95 14,199 -1.51(-1.85%)
Jan 03, 2024 82.91 84.33 81.25 81.45 11,344 -1.30(-1.57%)
Jan 02, 2024 83.61 84.29 82.39 82.75 13,656 -0.73(-0.88%)
Dec 29, 2023 85.52 85.52 83.49 83.49 7,045 -1.69(-1.98%)
Dec 28, 2023 85.10 86.06 84.12 85.17 7,590 -0.28(-0.32%)
Dec 27, 2023 85.04 86.24 84.85 85.45 13,808 +0.36(+0.42%)
Dec 26, 2023 84.33 85.09 83.77 85.09 5,427 +0.56(+0.67%)
Dec 22, 2023 83.71 85.81 80.65 84.53 19,462 +0.81(+0.97%)
Dec 21, 2023 84.52 84.61 81.68 83.71 7,004 -0.13(-0.15%)
Dec 20, 2023 82.37 84.84 82.00 83.84 12,117 +0.97(+1.17%)
Dec 19, 2023 82.58 83.19 80.40 82.87 8,354 +0.70(+0.86%)
Dec 18, 2023 81.53 83.59 80.31 82.17 17,858 +1.38(+1.71%)
Dec 15, 2023 83.86 83.86 80.79 80.79 26,911 -2.81(-3.36%)
Dec 14, 2023 84.98 84.98 81.83 83.60 11,419 -0.43(-0.51%)
Dec 13, 2023 80.88 84.02 79.53 84.02 22,323 +3.86(+4.82%)
Dec 12, 2023 81.26 81.26 79.23 80.16 9,719 -0.75(-0.93%)
Dec 11, 2023 81.16 81.16 79.47 80.91 8,676 +1.38(+1.74%)
Dec 08, 2023 81.00 81.65 79.35 79.53 11,431 -1.47(-1.82%)
Dec 07, 2023 80.57 81.34 80.56 81.00 13,124 +0.43(+0.54%)
Dec 06, 2023 81.04 81.85 77.61 80.56 15,951 -0.17(-0.21%)
Dec 05, 2023 83.47 83.47 80.73 80.73 7,514 -2.43(-2.92%)
Dec 04, 2023 83.51 85.12 83.00 83.16 8,546 -0.76(-0.91%)
Dec 01, 2023 83.64 85.02 83.32 83.92 11,243 +0.65(+0.78%)
Nov 30, 2023 83.96 86.15 82.97 83.27 12,364 -0.68(-0.81%)
Nov 29, 2023 81.15 83.95 81.03 83.95 8,414 +2.80(+3.44%)
Nov 28, 2023 82.89 82.89 81.12 81.16 16,781 -1.44(-1.74%)
Nov 27, 2023 81.94 82.74 81.74 82.59 7,789 +0.74(+0.90%)
Nov 24, 2023 81.64 82.00 81.21 81.86 5,194 +0.41(+0.51%)
Nov 22, 2023 82.33 82.60 81.44 81.44 10,051 -0.89(-1.08%)
Nov 21, 2023 83.36 83.69 82.31 82.33 3,950 -0.57(-0.69%)
Nov 20, 2023 82.20 84.37 82.16 82.91 14,305 -0.07(-0.08%)
Nov 17, 2023 84.77 84.83 82.18 82.97 10,355 -0.94(-1.12%)
Nov 16, 2023 84.06 86.12 83.05 83.91 11,812 -0.80(-0.94%)
Nov 15, 2023 84.14 86.79 84.14 84.71 9,455 -0.24(-0.28%)
Nov 14, 2023 83.47 85.72 82.99 84.95 14,736 +4.51(+5.61%)
Nov 13, 2023 78.51 80.97 77.94 80.44 23,103 +2.40(+3.08%)
Nov 10, 2023 78.57 79.47 77.44 78.04 6,988 -0.15(-0.19%)
Nov 09, 2023 78.57 79.92 77.75 78.18 14,181 +0.27(+0.34%)
Nov 08, 2023 78.04 78.80 75.96 77.92 16,532 +0.55(+0.72%)
Nov 07, 2023 78.57 80.99 76.98 77.36 10,790 -1.68(-2.12%)
Nov 06, 2023 81.92 83.96 79.04 79.04 12,969 -0.95(-1.19%)
Nov 03, 2023 79.02 80.99 79.02 79.99 7,385 +1.07(+1.35%)
Nov 02, 2023 78.82 79.09 77.57 78.93 10,921 +0.71(+0.91%)
Nov 01, 2023 79.06 79.06 77.55 78.21 5,618 -0.34(-0.43%)
Oct 31, 2023 78.93 79.56 77.93 78.55 7,253 +0.52(+0.67%)
Oct 30, 2023 76.89 78.41 75.08 78.03 7,387 +1.90(+2.49%)
Oct 27, 2023 77.05 77.05 76.07 76.13 7,265 -0.69(-0.90%)
Oct 26, 2023 77.40 78.29 74.08 76.82 15,965 -1.71(-2.18%)
Oct 25, 2023 79.46 79.47 77.60 78.53 9,162 -1.42(-1.78%)
Oct 24, 2023 80.21 80.38 79.54 79.95 5,577 +0.54(+0.68%)
Oct 23, 2023 80.39 81.61 79.41 79.41 8,914 -0.82(-1.02%)
Oct 20, 2023 82.00 82.00 79.84 80.23 8,864 -1.41(-1.73%)
Oct 19, 2023 82.28 83.13 81.19 81.64 13,135 -0.54(-0.66%)
Oct 18, 2023 83.07 83.28 82.07 82.18 7,429 -1.10(-1.32%)
Oct 17, 2023 83.51 84.65 82.99 83.28 10,508 -0.04(-0.05%)
Oct 16, 2023 83.48 84.21 83.01 83.32 7,460 +1.09(+1.32%)
Oct 13, 2023 83.27 84.91 82.23 82.23 7,340 -1.01(-1.21%)
Oct 12, 2023 83.48 84.02 83.24 83.24 9,815 -1.58(-1.86%)
Oct 11, 2023 84.54 85.94 84.33 84.82 6,275 -1.17(-1.36%)
Oct 10, 2023 85.40 86.92 85.40 85.99 13,345 +1.68(+1.99%)
Oct 09, 2023 85.10 85.21 84.12 84.31 6,250 -1.38(-1.61%)
Oct 06, 2023 85.94 86.01 85.49 85.69 6,734 -0.10(-0.12%)
Oct 05, 2023 85.36 86.32 85.36 85.79 9,237 +0.10(+0.12%)
Oct 04, 2023 85.20 86.02 84.54 85.69 12,398 +0.74(+0.87%)
Oct 03, 2023 85.29 85.64 83.18 84.95 9,898 +0.23(+0.27%)
Oct 02, 2023 85.23 85.61 84.21 84.72 12,929 -0.23(-0.27%)
Sep 29, 2023 87.85 87.85 84.66 84.95 14,684 -2.12(-2.44%)
Sep 28, 2023 88.06 88.06 86.19 87.07 12,712 -0.56(-0.64%)
Sep 27, 2023 87.31 87.64 86.74 87.64 19,747 +1.08(+1.24%)
Sep 26, 2023 83.95 87.82 83.84 86.56 30,405 +2.73(+3.25%)
Sep 25, 2023 83.76 83.96 83.47 83.83 10,979 +0.58(+0.70%)
Sep 22, 2023 83.30 84.11 82.87 83.25 8,241 +0.41(+0.50%)
Sep 21, 2023 84.58 84.58 82.84 82.84 5,973 -1.77(-2.09%)
Sep 20, 2023 84.35 84.85 83.96 84.60 10,733 +0.35(+0.41%)
Sep 19, 2023 85.51 86.07 83.98 84.26 15,531 -0.35(-0.41%)
Sep 18, 2023 82.97 85.35 82.97 84.60 14,025 +1.75(+2.11%)
Sep 15, 2023 84.45 84.45 82.61 82.86 23,690 -1.60(-1.89%)
Sep 14, 2023 85.17 85.52 83.47 84.46 8,933 +0.42(+0.50%)
Sep 13, 2023 84.17 84.85 82.76 84.04 16,552 -1.41(-1.65%)
Sep 12, 2023 85.65 86.59 85.42 85.44 8,428 -0.25(-0.29%)
Sep 11, 2023 87.23 88.42 85.69 85.69 13,801 -0.80(-0.92%)
Sep 08, 2023 86.29 87.20 86.29 86.49 10,559 +0.43(+0.50%)
Sep 07, 2023 87.31 88.06 86.05 86.05 22,861 -1.56(-1.78%)
Sep 06, 2023 88.28 88.28 86.66 87.61 12,204 -0.49(-0.56%)
Sep 05, 2023 89.04 89.91 88.10 88.10 13,719 -1.08(-1.21%)
Sep 01, 2023 90.92 91.07 89.19 89.19 19,477 -0.98(-1.09%)
Aug 31, 2023 91.97 92.08 90.09 90.17 21,361 -1.13(-1.24%)
Aug 30, 2023 90.76 92.46 90.76 91.30 13,636 -0.05(-0.05%)
Aug 29, 2023 90.95 91.74 90.95 91.35 13,206 +0.38(+0.42%)
Aug 28, 2023 91.88 91.88 90.86 90.97 12,877 +0.01(+0.01%)
Aug 25, 2023 91.55 91.55 90.37 90.96 6,274 -0.30(-0.32%)
Aug 24, 2023 91.36 91.43 90.78 91.25 7,976 -0.30(-0.32%)
Aug 23, 2023 91.06 91.55 90.56 91.55 9,546 +0.86(+0.94%)
Aug 22, 2023 91.06 91.06 89.44 90.69 10,384 +0.32(+0.36%)
Aug 21, 2023 91.09 91.88 90.28 90.37 9,454 -0.31(-0.34%)
Aug 18, 2023 90.86 91.30 90.47 90.67 5,107 -0.87(-0.95%)
Aug 17, 2023 93.21 93.21 90.59 91.54 9,677 -1.38(-1.48%)
Aug 16, 2023 94.27 94.27 92.77 92.92 8,332 -0.60(-0.64%)
Aug 15, 2023 94.99 94.99 92.90 93.52 8,083 -1.18(-1.25%)
Aug 14, 2023 93.05 94.80 93.05 94.70 9,989 +0.60(+0.64%)
Aug 11, 2023 95.00 95.00 93.56 94.10 3,402 -0.06(-0.06%)
Aug 10, 2023 93.71 95.31 93.03 94.16 5,487 +0.30(+0.31%)
Aug 09, 2023 95.22 95.45 93.72 93.86 5,817 -2.02(-2.10%)
Aug 08, 2023 96.08 96.08 95.59 95.88 3,750 -0.91(-0.94%)
Aug 07, 2023 97.30 97.31 95.90 96.78 7,702 +0.31(+0.33%)
Aug 04, 2023 95.88 97.29 95.44 96.47 20,166 +0.54(+0.56%)
Aug 03, 2023 94.70 95.98 93.74 95.93 9,021 +1.32(+1.39%)
Aug 02, 2023 96.32 96.57 94.25 94.61 12,691 -2.04(-2.11%)
Aug 01, 2023 96.07 97.41 96.07 96.65 14,595 -0.15(-0.15%)
Jul 31, 2023 94.34 97.37 94.01 96.79 30,039 +2.39(+2.53%)
Jul 28, 2023 93.52 94.50 93.09 94.40 20,109 +1.53(+1.64%)
Jul 27, 2023 94.49 95.63 91.45 92.88 48,011 -1.03(-1.10%)
Jul 26, 2023 94.04 94.52 92.93 93.91 29,067 +0.06(+0.06%)
Jul 25, 2023 92.61 94.13 92.61 93.85 10,125 -0.06(-0.06%)
Jul 24, 2023 93.51 94.09 93.51 93.91 5,280 -0.03(-0.03%)
Jul 21, 2023 93.47 94.52 93.42 93.94 9,551 +0.47(+0.51%)
Jul 20, 2023 94.41 94.41 93.14 93.47 10,821 -1.11(-1.18%)
Jul 19, 2023 96.77 96.96 94.29 94.58 4,950 -2.26(-2.34%)
Jul 18, 2023 96.96 97.81 96.80 96.84 4,885 -0.77(-0.79%)
Jul 17, 2023 97.32 97.90 96.16 97.61 12,329 +0.40(+0.42%)
Jul 14, 2023 93.07 97.45 93.02 97.21 38,371 +3.95(+4.23%)
Jul 13, 2023 93.52 93.52 92.98 93.26 7,084 +0.71(+0.77%)
Jul 12, 2023 92.92 93.62 92.53 92.55 12,708 +0.61(+0.66%)
Jul 11, 2023 92.29 92.52 91.01 91.94 12,051 +0.09(+0.10%)
Jul 10, 2023 91.98 92.29 91.80 91.85 10,894 -0.13(-0.14%)
Jul 07, 2023 92.50 93.01 91.98 91.98 12,820 -0.06(-0.06%)
Jul 06, 2023 91.51 92.40 90.73 92.04 7,697 +0.10(+0.11%)
Jul 05, 2023 91.55 92.99 91.15 91.94 14,245 +0.44(+0.48%)
Jul 03, 2023 91.72 91.94 91.06 91.50 4,279 -0.25(-0.27%)
Jun 30, 2023 91.74 92.14 91.30 91.74 8,964 +0.49(+0.54%)
Jun 29, 2023 91.48 92.83 89.64 91.25 11,754 +0.49(+0.54%)
Jun 28, 2023 90.17 92.53 90.17 90.76 9,813 +0.48(+0.53%)
Jun 27, 2023 89.97 90.51 89.18 90.28 12,659 +1.69(+1.91%)
Jun 26, 2023 87.10 89.09 86.28 88.58 23,783 +2.20(+2.54%)
Jun 23, 2023 91.69 92.53 86.17 86.39 56,254 -5.62(-6.11%)
Jun 22, 2023 92.53 92.93 92.01 92.01 3,627 -0.28(-0.30%)
Jun 21, 2023 94.68 94.68 92.27 92.29 8,717 -1.26(-1.35%)
Jun 20, 2023 93.44 95.09 92.01 93.55 14,061 +0.89(+0.96%)
Jun 16, 2023 92.88 93.76 92.66 92.66 13,885 -0.94(-1.00%)
Jun 15, 2023 94.21 95.49 93.60 93.60 5,620 +1.75(+1.90%)
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%)
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.