Skip to main content

Utah Medical Prod (NQ: UTMD )

88.72 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2023 88.39 88.72 87.82 88.72 19,507 +1.09(+1.24%)
Sep 26, 2023 84.99 88.90 84.88 87.63 30,034 +2.76(+3.25%)
Sep 25, 2023 84.79 85.00 84.50 84.87 10,846 +0.59(+0.70%)
Sep 22, 2023 84.33 85.15 83.89 84.28 8,141 +0.42(+0.50%)
Sep 21, 2023 85.62 85.62 83.86 83.86 5,901 -1.79(-2.09%)
Sep 20, 2023 85.39 85.90 85.00 85.65 10,603 +0.35(+0.41%)
Sep 19, 2023 86.57 87.13 85.02 85.30 15,342 -0.35(-0.41%)
Sep 18, 2023 83.99 86.40 83.99 85.65 13,854 +1.77(+2.11%)
Sep 15, 2023 85.49 85.49 83.63 83.88 23,401 -1.62(-1.89%)
Sep 14, 2023 86.22 86.58 84.50 85.50 8,824 +0.42(+0.50%)
Sep 13, 2023 85.21 85.90 83.78 85.08 16,350 -1.43(-1.65%)
Sep 12, 2023 86.71 87.66 86.47 86.50 8,325 -0.25(-0.29%)
Sep 11, 2023 88.30 89.51 86.75 86.75 13,633 -0.81(-0.92%)
Sep 08, 2023 87.36 88.27 87.36 87.56 10,431 +0.44(+0.50%)
Sep 07, 2023 88.39 89.15 87.12 87.12 22,583 -1.57(-1.78%)
Sep 06, 2023 89.37 89.37 87.73 88.69 12,055 -0.50(-0.56%)
Sep 05, 2023 90.14 91.02 89.19 89.19 13,551 -1.10(-1.21%)
Sep 01, 2023 92.04 92.19 90.29 90.29 19,239 -1.00(-1.09%)
Aug 31, 2023 93.11 93.22 91.20 91.28 21,100 -1.15(-1.24%)
Aug 30, 2023 91.88 93.60 91.88 92.43 13,470 -0.05(-0.05%)
Aug 29, 2023 92.07 92.88 92.07 92.48 13,045 +0.39(+0.42%)
Aug 28, 2023 93.02 93.02 91.98 92.09 12,719 +0.01(+0.01%)
Aug 25, 2023 92.68 92.68 91.48 92.08 6,198 -0.30(-0.32%)
Aug 24, 2023 92.49 92.56 91.90 92.38 7,879 -0.30(-0.32%)
Aug 23, 2023 92.18 92.68 91.68 92.68 9,429 +0.87(+0.94%)
Aug 22, 2023 92.18 92.18 90.55 91.81 10,257 +0.33(+0.36%)
Aug 21, 2023 92.22 93.02 91.39 91.48 9,339 -0.31(-0.34%)
Aug 18, 2023 91.98 92.43 91.58 91.79 5,045 -0.88(-0.95%)
Aug 17, 2023 94.36 94.36 91.71 92.67 9,559 -1.40(-1.48%)
Aug 16, 2023 95.44 95.44 93.91 94.06 8,230 -0.61(-0.64%)
Aug 15, 2023 96.17 96.17 94.04 94.67 7,984 -1.20(-1.25%)
Aug 14, 2023 94.20 95.97 94.20 95.87 9,868 +0.61(+0.64%)
Aug 11, 2023 96.18 96.18 94.71 95.26 3,360 -0.06(-0.06%)
Aug 10, 2023 94.87 96.49 94.18 95.32 5,420 +0.30(+0.31%)
Aug 09, 2023 96.40 96.62 94.88 95.02 5,746 -2.04(-2.10%)
Aug 08, 2023 97.26 97.26 96.77 97.06 3,704 -0.92(-0.94%)
Aug 07, 2023 98.50 98.51 97.08 97.98 7,608 +0.32(+0.33%)
Aug 04, 2023 97.06 98.49 96.61 97.66 19,920 +0.55(+0.56%)
Aug 03, 2023 95.87 97.16 94.90 97.11 8,911 +1.34(+1.39%)
Aug 02, 2023 97.51 97.76 95.42 95.78 12,536 -2.06(-2.11%)
Aug 01, 2023 97.25 98.62 97.25 97.84 14,417 -0.15(-0.15%)
Jul 31, 2023 95.51 98.57 95.17 97.99 29,672 +2.42(+2.53%)
Jul 28, 2023 94.67 95.67 94.24 95.57 19,863 +1.54(+1.64%)
Jul 27, 2023 95.66 96.81 92.58 94.02 47,425 -1.05(-1.10%)
Jul 26, 2023 95.20 95.69 94.07 95.07 28,713 +0.06(+0.06%)
Jul 25, 2023 93.75 95.29 93.75 95.01 10,001 -0.06(-0.06%)
Jul 24, 2023 94.66 95.25 94.66 95.07 5,216 -0.03(-0.03%)
Jul 21, 2023 94.62 95.69 94.57 95.10 9,434 +0.48(+0.51%)
Jul 20, 2023 95.58 95.58 94.29 94.62 10,689 -1.13(-1.18%)
Jul 19, 2023 97.96 98.16 95.46 95.75 4,889 -2.29(-2.34%)
Jul 18, 2023 98.16 99.02 98.00 98.04 4,825 -0.78(-0.79%)
Jul 17, 2023 98.52 99.11 97.35 98.82 12,179 +0.41(+0.42%)
Jul 14, 2023 94.22 98.66 94.17 98.41 37,902 +4.00(+4.23%)
Jul 13, 2023 94.67 94.67 94.13 94.41 6,998 +0.72(+0.77%)
Jul 12, 2023 94.06 94.78 93.68 93.70 12,553 +0.62(+0.66%)
Jul 11, 2023 93.43 93.67 92.13 93.08 11,904 +0.09(+0.10%)
Jul 10, 2023 93.12 93.43 92.94 92.99 10,761 -0.13(-0.14%)
Jul 07, 2023 93.65 94.16 93.12 93.12 12,663 -0.06(-0.06%)
Jul 06, 2023 92.64 93.55 91.85 93.18 7,603 +0.10(+0.11%)
Jul 05, 2023 92.68 94.14 92.28 93.08 14,071 +0.45(+0.48%)
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.