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 (%)
Aug 31, 2022 88.92 90.11 88.79 89.31 7,904 +1.85(+2.11%)
Aug 30, 2022 86.50 87.47 86.50 87.47 2,604 -0.36(-0.41%)
Aug 29, 2022 86.51 87.83 85.52 87.83 3,206 +1.21(+1.39%)
Aug 26, 2022 88.45 88.45 86.62 86.62 2,930 -2.50(-2.80%)
Aug 25, 2022 90.44 90.94 87.30 89.12 5,394 +0.29(+0.33%)
Aug 24, 2022 89.68 89.68 88.83 88.83 1,762 +1.05(+1.20%)
Aug 23, 2022 88.55 88.55 87.78 87.78 3,553 -0.76(-0.86%)
Aug 22, 2022 92.20 92.20 88.54 88.54 4,820 -1.63(-1.81%)
Aug 19, 2022 89.27 91.39 87.99 90.17 6,068 -0.12(-0.13%)
Aug 18, 2022 90.09 92.31 88.98 90.29 4,622 -0.29(-0.32%)
Aug 17, 2022 89.80 91.49 89.80 90.58 3,052 -1.28(-1.40%)
Aug 16, 2022 91.36 92.72 91.36 91.86 3,663 -0.53(-0.58%)
Aug 15, 2022 91.44 94.30 91.15 92.40 3,267 -0.18(-0.20%)
Aug 12, 2022 90.94 92.87 88.11 92.58 5,744 +1.90(+2.09%)
Aug 11, 2022 89.21 90.69 89.19 90.69 2,331 +1.56(+1.76%)
Aug 10, 2022 87.91 89.26 87.91 89.12 3,948 +1.21(+1.38%)
Aug 09, 2022 89.45 89.45 87.10 87.91 3,760 -1.69(-1.89%)
Aug 08, 2022 88.67 89.71 86.50 89.60 7,507 +1.84(+2.09%)
Aug 05, 2022 86.50 87.76 86.50 87.76 2,077 +1.01(+1.17%)
Aug 04, 2022 87.95 88.44 86.40 86.75 4,947 -1.24(-1.41%)
Aug 03, 2022 87.57 89.75 87.57 87.99 4,438 +0.77(+0.88%)
Aug 02, 2022 86.60 88.54 86.60 87.23 3,805 -1.88(-2.11%)
Aug 01, 2022 90.86 90.86 84.59 89.10 3,625 +0.33(+0.37%)
Jul 29, 2022 90.30 90.30 86.32 88.77 7,578 +1.81(+2.08%)
Jul 28, 2022 86.30 89.08 86.30 86.96 4,321 +0.47(+0.54%)
Jul 27, 2022 83.90 87.01 83.78 86.50 6,839 +2.92(+3.49%)
Jul 26, 2022 85.38 87.21 82.62 83.58 5,988 +0.08(+0.09%)
Jul 25, 2022 83.19 85.66 83.19 83.50 5,587 +0.31(+0.37%)
Jul 22, 2022 85.49 87.50 83.19 83.19 11,001 -0.39(-0.47%)
Jul 21, 2022 81.29 83.75 81.29 83.58 6,083 +1.95(+2.39%)
Jul 20, 2022 80.86 82.36 80.86 81.63 5,516 -0.01(-0.01%)
Jul 19, 2022 79.69 81.64 79.69 81.64 5,637 +3.18(+4.05%)
Jul 18, 2022 79.98 80.04 78.35 78.46 15,379 -1.88(-2.33%)
Jul 15, 2022 80.53 81.29 79.11 80.33 8,564 +0.66(+0.83%)
Jul 14, 2022 81.30 81.30 77.85 79.67 6,889 +0.43(+0.54%)
Jul 13, 2022 80.67 82.14 79.25 79.25 4,505 -0.74(-0.92%)
Jul 12, 2022 81.43 81.43 79.77 79.98 4,629 -1.00(-1.24%)
Jul 11, 2022 80.76 82.21 80.76 80.99 4,327 -0.03(-0.04%)
Jul 08, 2022 81.69 81.69 80.49 81.02 4,930 -1.40(-1.70%)
Jul 07, 2022 80.60 83.18 80.60 82.41 5,525 +0.42(+0.51%)
Jul 06, 2022 81.64 82.85 81.37 82.00 4,598 -0.11(-0.13%)
Jul 05, 2022 81.64 82.12 81.64 82.10 6,170 -0.25(-0.31%)
Jul 01, 2022 82.64 82.64 81.23 82.36 5,849 -1.13(-1.35%)
Jun 30, 2022 82.49 84.28 81.86 83.48 8,793 +0.20(+0.25%)
Jun 29, 2022 85.10 85.10 82.25 83.28 7,979 -1.49(-1.75%)
Jun 28, 2022 85.94 85.94 84.76 84.77 3,725 -1.71(-1.98%)
Jun 27, 2022 85.17 87.35 84.52 86.48 7,541 +1.95(+2.31%)
Jun 24, 2022 81.17 85.04 81.17 84.52 74,243 +2.01(+2.44%)
Jun 23, 2022 82.31 83.93 80.02 82.51 10,675 +0.43(+0.52%)
Jun 22, 2022 80.32 82.61 78.05 82.08 13,968 +1.05(+1.30%)
Jun 21, 2022 81.80 82.07 80.38 81.03 9,771 -0.26(-0.32%)
Jun 17, 2022 82.22 84.85 81.30 81.30 16,349 -0.92(-1.12%)
Jun 16, 2022 80.18 82.47 79.92 82.22 20,636 +1.35(+1.67%)
Jun 15, 2022 80.59 81.57 79.04 80.87 9,231 +0.77(+0.97%)
Jun 14, 2022 79.26 80.09 78.45 80.09 17,283 +1.17(+1.48%)
Jun 13, 2022 79.40 80.39 78.64 78.92 22,904 -0.72(-0.90%)
Jun 10, 2022 80.58 80.60 79.60 79.64 14,616 -0.94(-1.17%)
Jun 09, 2022 81.19 81.29 80.58 80.58 7,597 -0.19(-0.24%)
Jun 08, 2022 81.00 82.35 80.70 80.77 7,684 -0.70(-0.86%)
Jun 07, 2022 81.37 82.12 81.37 81.47 5,234 -0.39(-0.47%)
Jun 06, 2022 82.39 83.01 81.86 81.86 5,420 -0.46(-0.56%)
Jun 03, 2022 82.70 83.38 81.82 82.32 6,030 -1.36(-1.62%)
Jun 02, 2022 81.74 83.90 81.74 83.68 7,723 +1.28(+1.55%)
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.