Utah Medical Prod (NQ: UTMD )

81.51 USD -2.49 (-2.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 28, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 27, 2020 85.05 85.05 84.00 84.00 7,283 -0.40(-0.47%)
Oct 26, 2020 84.39 85.94 84.19 84.40 5,390 -0.52(-0.61%)
Oct 23, 2020 85.39 85.50 84.76 84.92 6,800 +0.92(+1.10%)
Oct 22, 2020 84.50 85.00 84.00 84.00 6,177 -0.62(-0.73%)
Oct 21, 2020 83.94 85.70 83.69 84.62 13,903 +0.64(+0.76%)
Oct 20, 2020 83.11 83.98 82.57 83.98 5,482 +1.24(+1.50%)
Oct 19, 2020 83.00 83.73 82.74 82.74 7,995 +0.12(+0.15%)
Oct 16, 2020 82.06 84.00 82.06 82.62 6,600 -0.03(-0.04%)
Oct 15, 2020 81.00 82.72 80.51 82.65 22,368 +1.65(+2.04%)
Oct 14, 2020 82.54 82.81 81.00 81.00 26,910 -1.14(-1.39%)
Oct 13, 2020 83.51 84.10 82.01 82.14 10,113 -1.90(-2.26%)
Oct 12, 2020 83.72 84.45 82.06 84.04 8,958 +0.84(+1.01%)
Oct 09, 2020 82.60 83.96 81.61 83.20 7,700 +1.47(+1.80%)
Oct 08, 2020 82.46 83.58 81.73 81.73 9,120 -1.07(-1.29%)
Oct 07, 2020 83.20 83.24 81.85 82.80 15,256 +0.28(+0.34%)
Oct 06, 2020 81.80 83.86 81.60 82.52 13,016 +1.64(+2.03%)
Oct 05, 2020 81.58 82.44 79.85 80.88 15,590 +1.05(+1.32%)
Oct 02, 2020 78.90 80.76 78.90 79.83 8,800 +0.48(+0.60%)
Oct 01, 2020 80.40 81.01 79.35 79.35 6,544 -0.52(-0.65%)
Sep 30, 2020 82.39 82.39 79.05 79.87 12,718 -1.08(-1.33%)
Sep 29, 2020 80.95 80.95 80.95 80.95 1,169 -0.08(-0.10%)
Sep 28, 2020 81.81 82.99 81.03 81.03 9,314 -0.07(-0.09%)
Sep 25, 2020 78.76 81.46 78.76 81.10 6,300 +2.88(+3.68%)
Sep 24, 2020 78.54 78.89 78.13 78.22 5,583 -0.10(-0.13%)
Sep 23, 2020 78.12 78.41 78.00 78.32 6,317 -0.18(-0.23%)
Sep 22, 2020 79.00 80.14 77.80 78.50 11,908 -0.35(-0.44%)
Sep 21, 2020 80.18 80.90 78.61 78.85 11,984 -2.71(-3.32%)
Sep 18, 2020 80.44 81.56 78.50 81.56 34,000 +1.96(+2.46%)
Sep 17, 2020 78.52 80.10 78.52 79.60 2,796 -0.25(-0.31%)
Sep 16, 2020 79.13 80.87 79.05 79.85 16,586 +1.06(+1.35%)
Sep 15, 2020 79.51 80.80 78.76 78.79 5,732 -0.97(-1.22%)
Sep 14, 2020 79.43 80.66 79.43 79.76 5,079 +1.15(+1.46%)
Sep 11, 2020 80.19 80.19 77.22 78.61 20,800 -0.51(-0.64%)
Sep 10, 2020 79.24 81.52 78.65 79.12 10,850 -1.26(-1.57%)
Sep 09, 2020 81.69 82.30 79.01 80.38 13,854 -0.97(-1.19%)
Sep 08, 2020 83.00 84.00 81.01 81.35 11,984 -2.35(-2.81%)
Sep 04, 2020 84.50 85.89 82.42 83.70 20,300 -0.57(-0.68%)
Sep 03, 2020 84.25 84.98 83.60 84.27 20,759 -0.22(-0.26%)
Sep 02, 2020 83.00 85.00 81.56 84.49 8,173 +1.89(+2.29%)
Sep 01, 2020 82.32 82.60 81.81 82.60 7,930 +0.45(+0.55%)
Aug 31, 2020 83.06 83.50 82.15 82.15 10,232 -1.65(-1.97%)
Aug 28, 2020 82.24 83.87 82.24 83.80 4,600 +1.49(+1.81%)
Aug 27, 2020 83.42 86.24 82.31 82.31 6,829 -0.92(-1.11%)
Aug 26, 2020 84.26 85.25 83.23 83.23 7,169 -1.53(-1.81%)
Aug 25, 2020 83.48 85.07 83.48 84.76 4,428 +1.26(+1.51%)
Aug 24, 2020 82.94 83.50 82.94 83.50 1,778 +0.58(+0.70%)
Aug 21, 2020 84.08 84.08 82.26 82.92 9,300 -1.47(-1.74%)
Aug 20, 2020 82.71 86.76 82.71 84.39 7,556 +1.16(+1.39%)
Aug 19, 2020 83.27 85.32 83.23 83.23 4,223 +0.33(+0.40%)
Aug 18, 2020 82.96 83.86 82.54 82.90 7,096 -1.50(-1.78%)
Aug 17, 2020 84.35 84.40 82.51 84.40 3,819 +0.64(+0.76%)
Aug 14, 2020 85.60 86.03 83.76 83.76 5,900 -1.13(-1.33%)
Aug 13, 2020 84.25 84.89 84.23 84.89 4,701 +0.74(+0.88%)
Aug 12, 2020 84.44 84.73 82.64 84.15 8,001 +1.87(+2.27%)
Aug 11, 2020 81.69 83.55 81.69 82.28 6,844 +1.78(+2.21%)
Aug 10, 2020 81.36 82.65 80.50 80.50 5,792 -0.20(-0.25%)
Aug 07, 2020 80.14 83.82 80.14 80.70 10,700 -0.07(-0.09%)
Aug 06, 2020 81.00 81.00 80.07 80.77 8,407 +0.00(+0.00%)
Aug 05, 2020 81.41 83.76 80.34 80.77 7,336 -0.27(-0.33%)
Aug 04, 2020 79.75 82.41 79.75 81.04 8,460 +0.22(+0.27%)
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.