UTMD

Utah Medical Products Historical Data

UTMD Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 15 2021 90.02 -0.02 -0.02% 90.13 90.67 89.90 4,616
Oct 14 2021 90.04 -0.36 -0.4% 90.95 90.95 90.04 3,221
Oct 13 2021 90.40 -0.45 -0.5% 91.00 91.40 90.0101 4,753
Oct 12 2021 90.85 0.62 0.69% 90.80 90.85 90.05 2,894
Oct 11 2021 90.23 -1.15 -1.26% 91.12 91.12 89.6601 3,151
Oct 08 2021 91.38 -1.01 -1.09% 92.80 92.80 90.00 3,649
Oct 07 2021 92.39 0.14 0.15% 93.01 93.25 89.5301 10,963
Oct 06 2021 92.25 1.25 1.37% 90.46 93.87 90.46 12,032
Oct 05 2021 91.00 0.24 0.26% 90.92 91.50 90.21 5,050
Oct 04 2021 90.76 -2.63 -2.82% 93.17 93.17 90.6776 4,523
Oct 01 2021 93.39 0.55 0.59% 93.49 96.8873 92.88 5,838
Sep 30 2021 92.84 -3.40 -3.53% 95.88 96.20 92.34 12,136
Sep 29 2021 96.24 0.03 0.03% 96.38 97.7917 95.86 2,657
Sep 28 2021 96.21 -0.95 -0.98% 97.50 97.50 95.8601 4,939
Sep 27 2021 97.16 1.81 1.9% 95.76 97.47 95.76 6,753
Sep 24 2021 95.35 0.18 0.19% 94.92 95.91 94.14 6,927
Sep 23 2021 95.17 2.47 2.66% 93.11 95.55 92.66 10,831
Sep 22 2021 92.70 3.04 3.39% 90.29 93.50 89.18 16,671
Sep 21 2021 89.66 1.89 2.15% 88.48 90.505 87.875 36,178
Sep 20 2021 87.77 -1.23 -1.38% 88.92 90.06 87.10 36,023
Sep 17 2021 89.00 -0.99 -1.1% 90.30 91.765 86.83 80,835
Sep 16 2021 89.99 0.33 0.37% 89.18 91.687 88.12 40,325
Sep 15 2021 89.66 -1.41 -1.55% 91.28 91.64 89.50 18,542
Sep 14 2021 91.07 0.98 1.09% 90.93 92.00 90.00 15,178
Sep 13 2021 90.09 0.09 0.1% 90.66 90.66 90.00 4,232
Sep 10 2021 90.00 -0.51 -0.56% 90.99 91.46 89.00 8,530
Sep 09 2021 90.51 1.03 1.15% 89.81 92.50 89.81 13,345
Sep 08 2021 89.48 -0.57 -0.63% 90.00 90.20 88.9542 3,604
Sep 07 2021 90.05 2.09 2.38% 88.20 90.64 87.65 15,402
Sep 06 2021 87.96 0.00 +0.00% 88.43 89.045 87.96 0
Sep 03 2021 87.96 -0.23 -0.26% 88.43 89.045 87.96 2,931
Sep 02 2021 88.19 0.98 1.12% 87.75 88.99 87.10 5,417
Sep 01 2021 87.21 -1.39 -1.57% 87.10 88.75 86.75 11,867
Aug 31 2021 88.60 -0.21 -0.24% 88.45 89.63 87.68 5,103
Aug 30 2021 88.81 0.75 0.85% 88.00 89.2644 88.00 5,364
Aug 27 2021 88.06 1.56 1.8% 86.27 88.27 86.27 11,975
Aug 26 2021 86.50 -0.16 -0.18% 87.00 87.66 86.05 5,112
Aug 25 2021 86.66 -0.87 -0.99% 87.80 88.3117 86.02 3,236
Aug 24 2021 87.53 0.31 0.36% 87.66 87.99 85.92 6,404
Aug 23 2021 87.22 1.18 1.37% 86.48 87.55 85.51 3,423
Aug 20 2021 86.04 -0.26 -0.3% 85.94 86.305 85.25 5,411
Aug 19 2021 86.30 -1.13 -1.29% 86.78 86.78 85.5101 5,317
Aug 18 2021 87.43 -0.67 -0.76% 88.02 88.15 86.57 5,451
Aug 17 2021 88.10 0.70 0.8% 87.40 88.10 87.00 4,594
Aug 16 2021 87.40 1.00 1.16% 86.40 87.45 86.18 7,887
Aug 13 2021 86.40 -1.55 -1.76% 87.84 87.84 86.27 3,998
Aug 12 2021 87.95 0.66 0.76% 87.29 88.595 86.75 6,752
Aug 11 2021 87.29 -0.39 -0.44% 87.32 88.4536 87.25 6,664
Aug 10 2021 87.68 1.13 1.31% 87.02 87.78 86.75 4,970
Aug 09 2021 86.55 0.14 0.16% 86.01 87.4399 86.01 3,305
Aug 06 2021 86.41 0.11 0.13% 86.82 87.25 85.92 6,179
Aug 05 2021 86.30 0.32 0.37% 86.47 89.43 85.55 5,064
Aug 04 2021 85.98 -1.53 -1.75% 87.55 88.15 85.98 3,803
Aug 03 2021 87.51 -1.48 -1.66% 89.48 89.48 87.4412 6,817
Aug 02 2021 88.99 -0.41 -0.46% 89.99 90.20 88.26 5,570
Jul 30 2021 89.40 -0.03 -0.03% 89.67 90.34 88.94 3,794
Jul 29 2021 89.43 0.69 0.78% 89.23 89.475 88.00 4,466
Jul 28 2021 88.74 0.05 0.06% 88.52 88.88 87.00 5,813
Jul 27 2021 88.69 1.23 1.41% 87.00 88.74 86.22 10,500
Jul 26 2021 87.46 1.05 1.22% 86.92 87.7071 86.73 5,674
Jul 23 2021 86.41 1.00 1.17% 85.70 86.655 85.25 4,161
Jul 22 2021 85.41 -0.79 -0.92% 86.20 87.29 85.27 5,366
Jul 21 2021 86.20 0.08 0.09% 86.61 87.10 85.75 5,309
Jul 20 2021 86.12 -1.11 -1.27% 87.20 87.88 86.12 9,451


Your Recent History
NASDAQ
UTMD
Utah Medic..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.