Skip to main content

Utah Medical Prod (NQ: UTMD )

66.57 -0.34 (-0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 77.12 77.12 73.99 74.75 13,588 -1.01(-1.33%)
Sep 29, 2020 75.76 75.76 75.76 75.76 1,249 -0.07(-0.10%)
Sep 28, 2020 76.57 77.67 75.84 75.84 9,951 -0.07(-0.09%)
Sep 25, 2020 73.72 76.24 73.72 75.91 6,731 +2.70(+3.68%)
Sep 24, 2020 73.51 73.84 73.13 73.21 5,965 -0.09(-0.13%)
Sep 23, 2020 73.12 73.39 73.00 73.30 6,749 -0.17(-0.23%)
Sep 22, 2020 73.94 75.00 72.82 73.47 12,722 -0.33(-0.44%)
Sep 21, 2020 75.04 75.72 73.57 73.80 12,804 -2.54(-3.32%)
Sep 18, 2020 75.29 76.34 73.47 76.34 36,326 +1.83(+2.46%)
Sep 17, 2020 73.49 74.97 73.49 74.50 2,987 -0.23(-0.31%)
Sep 16, 2020 74.06 75.69 73.99 74.74 17,721 +0.99(+1.35%)
Sep 15, 2020 74.42 75.62 73.72 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 74.79 74.79 72.02 73.31 22,302 -0.48(-0.64%)
Sep 10, 2020 73.90 76.03 73.35 73.79 11,633 -1.18(-1.57%)
Sep 09, 2020 76.19 76.75 73.69 74.96 14,855 -0.90(-1.19%)
Sep 08, 2020 77.41 78.33 75.55 75.87 12,849 -2.19(-2.81%)
Sep 04, 2020 78.81 80.11 76.86 78.06 21,766 -0.53(-0.68%)
Sep 03, 2020 78.57 79.25 77.97 78.59 22,259 -0.21(-0.26%)
Sep 02, 2020 77.41 79.27 76.06 78.80 8,763 +1.76(+2.29%)
Sep 01, 2020 76.77 77.03 76.30 77.03 8,503 +0.42(+0.55%)
Aug 31, 2020 77.46 77.87 76.61 76.61 10,971 -1.54(-1.97%)
Aug 28, 2020 76.70 78.22 76.70 78.15 4,932 +1.39(+1.81%)
Aug 27, 2020 77.80 80.43 76.76 76.76 7,322 -0.86(-1.11%)
Aug 26, 2020 78.58 79.51 77.62 77.62 7,687 -1.43(-1.80%)
Aug 25, 2020 77.85 79.34 77.85 79.05 4,747 +1.18(+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 76.72 77.33 9,971 -1.37(-1.74%)
Aug 20, 2020 77.14 80.91 77.14 78.70 8,101 +1.08(+1.39%)
Aug 19, 2020 77.66 79.57 77.62 77.62 4,528 +0.31(+0.40%)
Aug 18, 2020 77.37 78.21 76.98 77.31 7,608 -1.40(-1.78%)
Aug 17, 2020 78.67 78.71 76.95 78.71 4,094 +0.60(+0.76%)
Aug 14, 2020 79.83 80.23 78.12 78.12 6,326 -1.05(-1.33%)
Aug 13, 2020 78.57 79.17 78.55 79.17 5,040 +0.69(+0.88%)
Aug 12, 2020 78.75 79.02 77.07 78.48 8,579 +1.74(+2.27%)
Aug 11, 2020 76.19 77.92 76.19 76.74 7,338 +1.66(+2.21%)
Aug 10, 2020 75.88 77.08 75.08 75.08 6,210 -0.19(-0.25%)
Aug 07, 2020 74.74 78.18 74.74 75.26 11,473 -0.07(-0.09%)
Aug 06, 2020 75.54 75.54 74.67 75.33 9,014 +0.00(+0.00%)
Aug 05, 2020 75.92 78.12 74.93 75.33 7,866 -0.25(-0.33%)
Aug 04, 2020 74.38 76.85 74.38 75.58 9,071 +0.21(+0.27%)
Aug 03, 2020 76.71 76.71 74.47 75.37 14,870 -0.63(-0.83%)
Jul 31, 2020 76.10 77.37 72.62 76.01 20,158 +0.27(+0.36%)
Jul 30, 2020 77.26 79.39 75.64 75.74 18,539 -2.23(-2.86%)
Jul 29, 2020 79.39 80.89 77.93 77.97 22,236 +0.48(+0.61%)
Jul 28, 2020 79.18 79.40 77.49 77.49 9,073 -4.80(-5.84%)
Jul 27, 2020 79.19 82.91 79.19 82.29 7,969 +3.28(+4.15%)
Jul 24, 2020 82.29 82.29 78.27 79.01 8,041 -1.21(-1.51%)
Jul 23, 2020 82.31 83.06 76.88 80.22 21,375 -1.81(-2.21%)
Jul 22, 2020 84.38 86.04 82.03 82.03 16,426 -4.35(-5.03%)
Jul 21, 2020 87.50 87.50 86.38 86.38 6,023 +3.48(+4.20%)
Jul 20, 2020 82.29 83.77 81.57 82.90 7,068 +0.83(+1.01%)
Jul 17, 2020 77.88 84.33 77.88 82.07 13,832 +4.37(+5.63%)
Jul 16, 2020 79.54 79.97 77.64 77.70 12,518 -2.80(-3.48%)
Jul 15, 2020 79.09 83.32 79.00 80.49 13,227 +1.87(+2.38%)
Jul 14, 2020 75.93 83.74 75.93 78.62 28,188 +1.77(+2.31%)
Jul 13, 2020 77.27 77.78 75.36 76.85 25,280 -0.45(-0.58%)
Jul 10, 2020 76.47 78.57 75.85 77.29 8,685 +0.09(+0.12%)
Jul 09, 2020 80.02 80.97 76.66 77.20 12,140 -2.94(-3.67%)
Jul 08, 2020 80.14 83.47 78.40 80.14 13,199 +0.38(+0.48%)
Jul 07, 2020 81.52 83.02 79.76 79.76 9,224 -2.52(-3.06%)
Jul 06, 2020 81.94 82.92 79.80 82.28 23,267 +1.72(+2.13%)
Jul 02, 2020 84.21 84.77 79.00 80.56 22,731 -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.