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 (%)
Sep 30, 2020 77.11 77.11 73.98 74.75 13,589 -1.01(-1.33%)
Sep 29, 2020 75.76 75.76 75.76 75.76 1,249 -0.07(-0.10%)
Sep 28, 2020 76.56 77.67 75.83 75.83 9,952 -0.07(-0.09%)
Sep 25, 2020 73.71 76.24 73.71 75.90 6,731 +2.70(+3.68%)
Sep 24, 2020 73.50 73.83 73.12 73.20 5,965 -0.09(-0.13%)
Sep 23, 2020 73.11 73.38 73.00 73.30 6,749 -0.17(-0.23%)
Sep 22, 2020 73.93 75.00 72.81 73.47 12,723 -0.33(-0.44%)
Sep 21, 2020 75.04 75.71 73.57 73.79 12,805 -2.54(-3.32%)
Sep 18, 2020 75.28 76.33 73.47 76.33 36,329 +1.83(+2.46%)
Sep 17, 2020 73.49 74.96 73.49 74.50 2,987 -0.23(-0.31%)
Sep 16, 2020 74.06 75.68 73.98 74.73 17,722 +0.99(+1.35%)
Sep 15, 2020 74.41 75.62 73.71 73.74 6,124 -0.91(-1.22%)
Sep 14, 2020 74.34 75.49 74.34 74.65 5,426 +1.34(+1.83%)
Sep 11, 2020 74.78 74.78 72.01 73.31 22,304 -0.48(-0.64%)
Sep 10, 2020 73.90 76.02 73.34 73.78 11,634 -1.18(-1.57%)
Sep 09, 2020 76.18 76.75 73.69 74.96 14,856 -0.90(-1.19%)
Sep 08, 2020 77.40 78.33 75.55 75.86 12,850 -2.19(-2.81%)
Sep 04, 2020 78.80 80.10 76.86 78.05 21,768 -0.53(-0.68%)
Sep 03, 2020 78.57 79.25 77.96 78.59 22,260 -0.21(-0.26%)
Sep 02, 2020 77.40 79.27 76.05 78.79 8,764 +1.76(+2.29%)
Sep 01, 2020 76.77 77.03 76.29 77.03 8,503 +0.42(+0.55%)
Aug 31, 2020 77.46 77.87 76.61 76.61 10,972 -1.54(-1.97%)
Aug 28, 2020 76.69 78.21 76.69 78.15 4,932 +1.39(+1.81%)
Aug 27, 2020 77.79 80.42 76.76 76.76 7,322 -0.86(-1.11%)
Aug 26, 2020 78.58 79.50 77.62 77.62 7,687 -1.43(-1.81%)
Aug 25, 2020 77.85 79.33 77.85 79.04 4,748 +1.17(+1.51%)
Aug 24, 2020 77.35 77.87 77.35 77.87 1,906 +0.54(+0.70%)
Aug 21, 2020 78.41 78.41 76.71 77.33 9,972 -1.37(-1.74%)
Aug 20, 2020 77.13 80.91 77.13 78.70 8,102 +1.08(+1.39%)
Aug 19, 2020 77.65 79.57 77.62 77.62 4,528 +0.31(+0.40%)
Aug 18, 2020 77.36 78.20 76.97 77.31 7,609 -1.40(-1.78%)
Aug 17, 2020 78.66 78.71 76.94 78.71 4,095 +0.60(+0.76%)
Aug 14, 2020 79.83 80.23 78.11 78.11 6,326 -1.05(-1.33%)
Aug 13, 2020 78.57 79.16 78.55 79.16 5,041 +0.69(+0.88%)
Aug 12, 2020 78.74 79.02 77.06 78.47 8,579 +1.74(+2.27%)
Aug 11, 2020 76.18 77.91 76.18 76.73 7,339 +1.66(+2.21%)
Aug 10, 2020 75.87 77.08 75.07 75.07 6,210 -0.19(-0.25%)
Aug 07, 2020 74.73 78.17 74.73 75.26 11,473 -0.07(-0.09%)
Aug 06, 2020 75.54 75.54 74.67 75.32 9,015 +0.00(+0.00%)
Aug 05, 2020 75.92 78.11 74.92 75.32 7,866 -0.25(-0.33%)
Aug 04, 2020 74.37 76.85 74.37 75.57 9,071 +0.21(+0.27%)
Aug 03, 2020 76.70 76.70 74.47 75.37 14,871 -0.63(-0.83%)
Jul 31, 2020 76.10 77.36 72.62 76.00 20,159 +0.27(+0.36%)
Jul 30, 2020 77.25 79.39 75.64 75.73 18,540 -2.23(-2.86%)
Jul 29, 2020 79.38 80.88 77.93 77.96 22,237 +0.48(+0.61%)
Jul 28, 2020 79.17 79.40 77.49 77.49 9,074 -4.80(-5.84%)
Jul 27, 2020 79.19 82.90 79.19 82.29 7,969 +3.28(+4.15%)
Jul 24, 2020 82.29 82.29 78.27 79.01 8,042 -1.21(-1.51%)
Jul 23, 2020 82.31 83.06 76.88 80.22 21,376 -1.81(-2.21%)
Jul 22, 2020 84.38 86.04 82.03 82.03 16,428 -4.35(-5.03%)
Jul 21, 2020 87.49 87.49 86.37 86.37 6,024 +3.48(+4.20%)
Jul 20, 2020 82.29 83.76 81.56 82.89 7,068 +0.83(+1.01%)
Jul 17, 2020 77.88 84.32 77.88 82.06 13,833 +4.37(+5.63%)
Jul 16, 2020 79.53 79.96 77.63 77.69 12,519 -2.80(-3.48%)
Jul 15, 2020 79.08 83.31 79.00 80.49 13,228 +1.87(+2.38%)
Jul 14, 2020 75.93 83.73 75.93 78.61 28,190 +1.77(+2.31%)
Jul 13, 2020 77.26 77.77 75.35 76.84 25,282 -0.45(-0.58%)
Jul 10, 2020 76.47 78.56 75.84 77.29 8,685 +0.09(+0.12%)
Jul 09, 2020 80.01 80.96 76.66 77.20 12,140 -2.94(-3.67%)
Jul 08, 2020 80.13 83.46 78.39 80.13 13,200 +0.38(+0.48%)
Jul 07, 2020 81.51 83.02 79.75 79.75 9,225 -2.52(-3.06%)
Jul 06, 2020 81.93 82.91 79.80 82.27 23,269 +1.72(+2.13%)
Jul 02, 2020 84.20 84.77 79.00 80.55 22,733 -2.21(-2.67%)
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.