Skip to main content

Utah Medical Products, Inc. - Common Stock (NQ:UTMD)

62.31 -0.23 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 12, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 12, 2025 62.65 62.78 61.58 62.31 5,676 -0.23(-0.37%)
Sep 11, 2025 61.43 63.32 60.84 62.54 5,633 +1.76(+2.90%)
Sep 10, 2025 62.47 62.47 60.62 60.78 8,363 -2.02(-3.22%)
Sep 09, 2025 63.63 63.63 62.55 62.80 5,954 -0.55(-0.87%)
Sep 08, 2025 63.76 63.76 61.85 63.35 6,630 -0.05(-0.08%)
Sep 05, 2025 62.75 64.15 62.75 63.40 7,799 +0.65(+1.04%)
Sep 04, 2025 61.74 62.75 61.15 62.75 7,682 +1.69(+2.77%)
Sep 03, 2025 61.38 61.63 61.06 61.06 9,821 -0.42(-0.68%)
Sep 02, 2025 61.47 61.99 60.49 61.48 7,487 -0.73(-1.17%)
Aug 29, 2025 61.83 63.10 61.77 62.21 12,162 +0.15(+0.24%)
Aug 28, 2025 61.25 62.06 60.63 62.06 7,711 +0.95(+1.55%)
Aug 27, 2025 59.21 61.46 59.21 61.12 6,405 +0.38(+0.62%)
Aug 26, 2025 60.62 61.28 60.38 60.74 10,090 +0.40(+0.66%)
Aug 25, 2025 60.44 61.70 55.96 60.34 10,820 -0.60(-0.99%)
Aug 22, 2025 59.44 61.70 59.44 60.95 16,983 +3.45(+6.01%)
Aug 21, 2025 57.85 58.38 57.49 57.49 3,828 -0.36(-0.62%)
Aug 20, 2025 58.10 59.33 57.85 57.85 9,027 -0.54(-0.92%)
Aug 19, 2025 57.22 58.72 57.22 58.39 11,851 +1.24(+2.17%)
Aug 18, 2025 56.30 58.06 55.43 57.15 17,200 +1.67(+3.01%)
Aug 15, 2025 57.06 57.93 55.25 55.48 75,770 -1.39(-2.44%)
Aug 14, 2025 58.02 58.47 55.91 56.87 11,835 -2.53(-4.26%)
Aug 13, 2025 58.50 59.40 57.12 59.40 15,365 +1.82(+3.16%)
Aug 12, 2025 57.60 57.65 57.23 57.58 7,186 +1.33(+2.36%)
Aug 11, 2025 56.81 57.65 55.65 56.25 7,260 -0.06(-0.11%)
Aug 08, 2025 55.53 56.89 55.53 56.31 5,922 +0.61(+1.10%)
Aug 07, 2025 56.26 56.78 55.60 55.70 12,032 -0.55(-0.98%)
Aug 06, 2025 57.30 57.30 56.25 56.25 6,933 -0.59(-1.04%)
Aug 05, 2025 57.00 57.45 55.91 56.84 16,976 +0.06(+0.11%)
Aug 04, 2025 55.45 57.21 55.41 56.78 17,046 +1.83(+3.33%)
Aug 01, 2025 55.25 55.50 54.60 54.95 14,304 -0.65(-1.17%)
Jul 31, 2025 55.81 56.32 55.60 55.60 13,546 -0.78(-1.38%)
Jul 30, 2025 57.04 57.20 55.95 56.38 10,448 -0.04(-0.07%)
Jul 29, 2025 58.83 58.83 56.38 56.42 13,177 -1.35(-2.34%)
Jul 28, 2025 58.39 59.49 57.46 57.77 8,994 -0.77(-1.32%)
Jul 25, 2025 58.74 58.74 57.90 58.55 9,150 +0.48(+0.84%)
Jul 24, 2025 58.35 58.73 57.54 58.06 12,080 -0.12(-0.21%)
Jul 23, 2025 57.21 58.23 56.74 58.18 12,390 +1.74(+3.08%)
Jul 22, 2025 55.42 56.88 55.42 56.44 12,166 +0.89(+1.60%)
Jul 21, 2025 56.01 56.59 55.20 55.55 14,575 +0.03(+0.05%)
Jul 18, 2025 55.60 55.98 55.30 55.52 19,155 -0.50(-0.89%)
Jul 17, 2025 56.21 56.99 55.92 56.02 12,313 -0.18(-0.32%)
Jul 16, 2025 56.49 56.77 55.60 56.20 14,881 +0.27(+0.48%)
Jul 15, 2025 56.66 56.66 55.36 55.93 18,722 -0.76(-1.34%)
Jul 14, 2025 55.99 57.19 55.99 56.69 9,074 +0.26(+0.46%)
Jul 11, 2025 57.31 57.31 55.97 56.43 22,148 -0.78(-1.36%)
Jul 10, 2025 56.93 58.09 56.93 57.21 11,129 -0.05(-0.09%)
Jul 09, 2025 58.49 58.49 56.25 57.26 15,518 -0.33(-0.57%)
Jul 08, 2025 57.05 57.75 57.05 57.59 15,951 +0.40(+0.70%)
Jul 07, 2025 58.03 59.12 57.00 57.19 23,732 -1.25(-2.14%)
Jul 03, 2025 57.58 58.47 56.99 58.44 8,990 +0.95(+1.66%)
Jul 02, 2025 57.38 58.00 57.08 57.48 13,373 +0.12(+0.22%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.