Utah Medical Products Inc (UTMD)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.29 | -0.436878577885 | 66.38 | 67.8 | 65.63 | 14476 | 66.45143564 | CS |
| 4 | -5.91 | -8.20833333333 | 72 | 77.33 | 65.51 | 19859 | 69.16802914 | CS |
| 12 | -2.64 | -3.84111741598 | 68.73 | 77.33 | 65.51 | 19498 | 67.97204449 | CS |
| 26 | -6.1 | -8.44992381216 | 72.19 | 77.33 | 65.51 | 24694 | 68.92625245 | CS |
| 52 | -28.95 | -30.4608585859 | 95.04 | 96.5 | 65.51 | 18448 | 73.72399913 | CS |
| 156 | -20.31 | -23.5069444444 | 86.4 | 133.87 | 65.51 | 12803 | 83.40900917 | CS |
| 260 | -31.71 | -32.4233128834 | 97.8 | 133.87 | 65.51 | 12357 | 85.82240926 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723674900 | 66.09 | -0.84 | -1.26 | 66.97 | 67.69 | 66.01 | 10273 |
| 1723588500 | 66.93 | 0.43 | 0.65 | 66.89 | 67.75 | 66.51 | 10452 |
| 1723502100 | 66.5 | -0.14 | -0.21 | 66.64 | 67.63 | 66.5 | 10809 |
| 1723242900 | 66.64 | -0.32 | -0.48 | 66.79 | 67.019999 | 66.379999 | 8474 |
| 1723156500 | 66.959999 | 0.98 | 1.49 | 66.15 | 67.8 | 66.15 | 13244 |
| 1723070100 | 65.98 | -0.02 | -0.03 | 66.379999 | 66.84 | 65.629999 | 29400 |
| 1722983700 | 66 | 0.19 | 0.29 | 65.7 | 67.17 | 65.51 | 6617 |
| 1722897300 | 65.81 | -1.65 | -2.45 | 66.4 | 67.05 | 65.75 | 35102 |
| 1722638100 | 67.46 | -0.71 | -1.04 | 67 | 68.29 | 67 | 10722 |
| 1722551700 | 68.17 | -1.43 | -2.05 | 69.63 | 70.23 | 67.83 | 17142 |
| 1722465300 | 69.6 | -0.04 | -0.06 | 69.69 | 71.955 | 69.4601 | 68069 |
| 1722378900 | 69.64 | 0.87 | 1.27 | 69.18 | 71.16 | 69.18 | 21737 |
| 1722292500 | 68.77 | -0.71 | -1.02 | 69.16 | 69.44 | 67.39 | 28443 |
| 1722033300 | 69.48 | -0.98 | -1.39 | 71.38 | 72.58 | 69.01 | 34749 |
| 1721946900 | 70.46 | -4.57 | -6.09 | 75.51 | 75.51 | 70.29 | 28854 |
| 1721860500 | 75.03 | -0.05 | -0.07 | 74.57 | 77.33 | 74.5 | 14371 |
| 1721774100 | 75.08 | 3.05 | 4.23 | 72.01 | 75.12 | 72.01 | 17422 |
| 1721687700 | 72.03 | 2.12 | 3.03 | 69.91 | 72.03 | 69.7 | 9464 |
| 1721428500 | 69.91 | -1.09 | -1.54 | 70.89 | 70.89 | 69.91 | 6993 |
| 1721342100 | 71 | -1.69 | -2.32 | 72.35 | 73.4 | 71 | 8002 |
| 1721255700 | 72.69 | 0.73 | 1.01 | 72 | 74.01 | 72 | 17106 |
| 1721169300 | 71.96 | 3.08 | 4.47 | 69.37 | 72.3 | 69.37 | 14998 |
| 1721082900 | 68.88 | 0.25 | 0.36 | 68.91 | 70.0599 | 68.455 | 17995 |
| 1720823700 | 68.63 | -0.73 | -1.05 | 69.9 | 69.9 | 68.25 | 13630 |
| 1720737300 | 69.36 | 2.01 | 2.98 | 68.05 | 70.05 | 68.05 | 14819 |
| 1720650900 | 67.35 | 1.25 | 1.89 | 66.41 | 67.35 | 66.095 | 8398 |
| 1720564500 | 66.099999 | -0.21 | -0.32 | 66.519999 | 66.569999 | 65.819999 | 12499 |
| 1720478100 | 66.31 | 0.52 | 0.79 | 66.19 | 66.444999 | 65.98 | 8773 |
| 1720218900 | 65.79 | -0.59 | -0.89 | 66.12 | 66.72 | 65.62 | 24301 |
| 1720040640 | 66.379999 | 0.28 | 0.42 | 66.379999 | 66.5 | 65.86 | 8962 |
| 1719959700 | 66.099999 | -0.49 | -0.74 | 66.34 | 66.72 | 66.08 | 16905 |
| 1719873300 | 66.59 | -0.22 | -0.33 | 67.03 | 67.03 | 66.4 | 14076 |
| 1719614100 | 66.81 | -0.04 | -0.06 | 66.97 | 67.56 | 66.379999 | 140368 |
| 1719527700 | 66.849999 | -0.33 | -0.49 | 67.51 | 67.73 | 66.849999 | 14250 |
| 1719441300 | 67.18 | 0.13 | 0.19 | 66.72 | 67.85 | 66.42 | 12078 |
| 1719354900 | 67.05 | 0.48 | 0.72 | 66.89 | 67.59 | 66.39 | 22795 |
| 1719268500 | 66.569999 | -0.34 | -0.51 | 67 | 67.4 | 66.3 | 22758 |
| 1719009300 | 66.91 | -0.12 | -0.18 | 66.95 | 67.33 | 66.519999 | 25739 |
| 1718922900 | 67.03 | 0.62 | 0.93 | 66.59 | 67.12 | 66.51 | 9943 |
| 1718750100 | 66.41 | -0.37 | -0.55 | 66.98 | 67.295 | 66.41 | 13850 |
| 1718663700 | 66.78 | 0 | 0.00 | 66.76 | 67.23 | 66.75 | 11078 |
| 1718404500 | 66.78 | -0.58 | -0.86 | 66.72 | 67.14 | 66.319999 | 11125 |
| 1718318100 | 67.36 | 0.48 | 0.72 | 67.019999 | 67.6 | 66.5 | 20254 |
| 1718231700 | 66.879999 | -0.68 | -1.01 | 68.29 | 68.29 | 66.769999 | 18127 |
| 1718145300 | 67.56 | 0.07 | 0.10 | 67.11 | 67.98 | 66.8001 | 8081 |
| 1718058900 | 67.49 | 0.1 | 0.15 | 67.37 | 67.82 | 67.34 | 10993 |
| 1717799700 | 67.39 | 0.07 | 0.10 | 66.989999 | 67.67 | 66.989999 | 17607 |
| 1717713300 | 67.32 | -0.01 | -0.01 | 67.4 | 67.6 | 67.32 | 5289 |
| 1717626900 | 67.33 | -1.09 | -1.59 | 68.49 | 70.94 | 66.989999 | 9107 |
| 1717540500 | 68.42 | -1.18 | -1.70 | 69.09 | 69.2 | 67.58 | 11771 |
| 1717454100 | 69.6 | 1.31 | 1.92 | 68.53 | 70.34 | 68.53 | 14354 |
| 1717194900 | 68.29 | 1.17 | 1.74 | 67.51 | 68.34 | 67.455 | 8988 |
| 1717108500 | 67.12 | -0.88 | -1.29 | 67.83 | 67.88 | 66.8959 | 13387 |
| 1717022100 | 68 | -0.85 | -1.23 | 69.29 | 69.29 | 67.73 | 15938 |
| 1716935700 | 68.85 | 1.84 | 2.75 | 66.7 | 69.81 | 66.629999 | 26023 |
| 1716590100 | 67.01 | -0.06 | -0.09 | 67.12 | 67.12 | 66.17 | 16861 |
| 1716503700 | 67.069999 | -0.24 | -0.36 | 66.93 | 67.625 | 66.59 | 32417 |
| 1716417300 | 67.31 | -1.42 | -2.07 | 68.73 | 69.2687 | 67.01 | 45704 |
| 1716330900 | 68.73 | -0.15 | -0.22 | 68.59 | 68.73 | 67.34 | 17289 |
| 1716244500 | 68.88 | -0.84 | -1.20 | 69.51 | 70.03 | 68.6 | 9414 |
| 1715985300 | 69.72 | -0.73 | -1.04 | 70.64 | 70.75 | 69.22 | 8828 |
| 1715898900 | 70.45 | 1.21 | 1.75 | 69.5 | 70.53 | 68.92 | 13732 |
| 1715812500 | 69.24 | 0.76 | 1.11 | 68.49 | 69.7799 | 68.27 | 31026 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
