Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
UTMD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 66.29 | -0.87 | -1.30% | 66.44 | 67.12 | 66.01 | 24,010 |
| Apr 24 2024 | 67.16 | -0.40 | -0.59% | 67.56 | 68.20 | 66.17 | 25,241 |
| Apr 23 2024 | 67.56 | -0.57 | -0.84% | 67.99 | 68.71 | 67.43 | 16,812 |
| Apr 22 2024 | 68.13 | -0.45 | -0.66% | 68.53 | 69.27 | 68.13 | 12,747 |
| Apr 19 2024 | 68.58 | 1.35 | 2.01% | 66.90 | 68.72 | 66.90 | 42,931 |
| Apr 18 2024 | 67.23 | -0.39 | -0.58% | 67.50 | 67.56 | 66.94 | 38,833 |
| Apr 17 2024 | 67.62 | -0.50 | -0.73% | 68.26 | 68.80 | 67.51 | 42,745 |
| Apr 16 2024 | 68.12 | -0.22 | -0.32% | 68.01 | 68.92 | 68.01 | 27,480 |
| Apr 15 2024 | 68.34 | -0.32 | -0.47% | 69.20 | 69.20 | 68.27 | 40,402 |
| Apr 12 2024 | 68.66 | -1.50 | -2.14% | 69.79 | 69.79 | 68.37 | 30,970 |
| Apr 11 2024 | 70.16 | 0.03 | 0.04% | 70.15 | 71.29 | 70.06 | 22,521 |
| Apr 10 2024 | 70.13 | -0.86 | -1.21% | 70.32 | 71.21 | 69.308 | 33,702 |
| Apr 09 2024 | 70.99 | 0.99 | 1.41% | 70.00 | 71.55 | 69.755 | 16,847 |
| Apr 08 2024 | 70.00 | 0.94 | 1.36% | 69.60 | 70.39 | 69.16 | 19,210 |
| Apr 05 2024 | 69.06 | 0.51 | 0.74% | 68.36 | 69.175 | 68.36 | 20,963 |
| Apr 04 2024 | 68.55 | -0.10 | -0.15% | 68.77 | 69.72 | 68.25 | 32,632 |
| Apr 03 2024 | 68.65 | -0.73 | -1.05% | 69.07 | 69.958 | 68.63 | 11,739 |
| Apr 02 2024 | 69.38 | -1.35 | -1.91% | 70.01 | 70.75 | 69.38 | 22,613 |
| Apr 01 2024 | 70.73 | -0.38 | -0.53% | 71.11 | 71.11 | 70.36 | 19,303 |
| Mar 28 2024 | 71.11 | 0.93 | 1.33% | 70.34 | 71.35 | 69.95 | 54,813 |
| Mar 27 2024 | 70.18 | 2.04 | 2.99% | 68.35 | 70.18 | 68.35 | 31,829 |
| Mar 26 2024 | 68.14 | -1.21 | -1.74% | 69.86 | 69.86 | 68.00 | 51,197 |
| Mar 25 2024 | 69.35 | 0.78 | 1.14% | 68.95 | 70.47 | 68.60 | 49,201 |
| Mar 22 2024 | 68.57 | 0.04 | 0.06% | 68.22 | 69.375 | 68.00 | 80,679 |
| Mar 21 2024 | 68.53 | -1.57 | -2.24% | 70.45 | 70.62 | 68.45 | 35,262 |
| Mar 20 2024 | 70.10 | 1.21 | 1.76% | 68.53 | 70.12 | 68.01 | 36,824 |
| Mar 19 2024 | 68.89 | 0.25 | 0.36% | 68.23 | 69.1375 | 68.16 | 28,142 |
| Mar 18 2024 | 68.64 | -0.63 | -0.91% | 68.96 | 70.4999 | 68.60 | 33,835 |
| Mar 15 2024 | 69.27 | -0.36 | -0.52% | 69.05 | 70.00 | 68.935 | 41,056 |
| Mar 14 2024 | 69.63 | -0.61 | -0.87% | 70.20 | 70.485 | 69.40 | 25,021 |
| Mar 13 2024 | 70.24 | -1.21 | -1.69% | 71.63 | 72.02 | 69.92 | 18,514 |
| Mar 12 2024 | 71.45 | 1.65 | 2.36% | 69.45 | 71.45 | 69.45 | 55,163 |
| Mar 11 2024 | 69.80 | 0.49 | 0.71% | 69.69 | 70.095 | 69.00 | 49,269 |
| Mar 08 2024 | 69.31 | -0.49 | -0.70% | 69.71 | 70.25 | 69.14 | 24,014 |
| Mar 07 2024 | 69.80 | 0.49 | 0.71% | 69.23 | 70.38 | 69.19 | 17,968 |
| Mar 06 2024 | 69.31 | -1.01 | -1.44% | 70.40 | 70.62 | 69.31 | 24,687 |
| Mar 05 2024 | 70.32 | -0.96 | -1.35% | 71.59 | 71.99 | 70.17 | 25,850 |
| Mar 04 2024 | 71.28 | 1.61 | 2.31% | 70.00 | 71.29 | 69.42 | 57,287 |
| Mar 01 2024 | 69.67 | -0.51 | -0.73% | 70.65 | 70.65 | 69.00 | 31,197 |
| Feb 29 2024 | 70.18 | 0.28 | 0.40% | 70.30 | 70.75 | 69.78 | 35,008 |
| Feb 28 2024 | 69.90 | -0.22 | -0.31% | 70.00 | 70.40 | 69.41 | 41,284 |
| Feb 27 2024 | 70.12 | -0.38 | -0.54% | 70.53 | 70.61 | 70.03 | 23,713 |
| Feb 26 2024 | 70.50 | -0.05 | -0.07% | 70.38 | 70.55 | 70.04 | 30,821 |
| Feb 23 2024 | 70.55 | -1.12 | -1.56% | 71.41 | 71.41 | 70.26 | 104,946 |
| Feb 22 2024 | 71.67 | 0.12 | 0.17% | 72.06 | 72.06 | 70.30 | 36,840 |
| Feb 21 2024 | 71.55 | -1.21 | -1.66% | 72.11 | 72.73 | 71.31 | 38,616 |
| Feb 20 2024 | 72.76 | 0.36 | 0.50% | 72.45 | 73.115 | 71.16 | 4,537 |
| Feb 16 2024 | 72.40 | -0.70 | -0.96% | 73.05 | 73.82 | 71.02 | 12,600 |
| Feb 15 2024 | 73.10 | 1.82 | 2.55% | 71.40 | 74.19 | 70.8301 | 32,386 |
| Feb 14 2024 | 71.28 | 0.00 | 0.00% | 72.19 | 72.94 | 71.03 | 37,886 |
| Feb 13 2024 | 71.28 | -3.72 | -4.96% | 73.38 | 74.80 | 69.90 | 27,460 |
| Feb 12 2024 | 75.00 | 1.62 | 2.21% | 73.79 | 76.0099 | 73.79 | 19,579 |
| Feb 09 2024 | 73.38 | -0.80 | -1.08% | 74.00 | 76.26 | 72.90 | 34,290 |
| Feb 08 2024 | 74.18 | 0.25 | 0.34% | 73.33 | 74.9999 | 73.25 | 22,287 |
| Feb 07 2024 | 73.93 | -1.01 | -1.35% | 75.10 | 76.10 | 73.25 | 30,690 |
| Feb 06 2024 | 74.94 | 0.78 | 1.05% | 73.89 | 75.955 | 72.60 | 50,022 |
| Feb 05 2024 | 74.16 | -2.82 | -3.66% | 76.40 | 80.46 | 74.01 | 14,060 |
| Feb 02 2024 | 76.98 | -1.47 | -1.87% | 78.45 | 79.19 | 76.25 | 20,867 |
| Feb 01 2024 | 78.45 | -0.76 | -0.96% | 80.00 | 80.00 | 78.05 | 9,224 |
| Jan 31 2024 | 79.21 | -1.19 | -1.48% | 80.22 | 82.69 | 79.20 | 13,225 |
| Jan 30 2024 | 80.40 | -2.35 | -2.84% | 82.31 | 82.31 | 80.2239 | 10,047 |
| Jan 29 2024 | 82.75 | -1.12 | -1.34% | 83.81 | 84.00 | 82.00 | 9,512 |
