Utah Medical Prod (NQ: UTMD )

90.51 USD +2.21 (+2.50%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2020 87.83 89.27 87.83 88.30 6,306 +0.84(+0.96%)
Dec 02, 2020 88.93 89.21 87.46 87.46 6,006 -0.09(-0.10%)
Dec 01, 2020 87.00 89.07 86.30 87.55 23,559 +1.22(+1.41%)
Nov 30, 2020 90.32 90.32 85.90 86.33 11,900 -4.12(-4.55%)
Nov 27, 2020 90.33 90.47 89.05 90.45 6,600 +0.70(+0.78%)
Nov 25, 2020 88.80 90.54 87.08 89.75 8,300 +0.90(+1.01%)
Nov 24, 2020 87.25 90.37 87.25 88.85 13,859 +2.34(+2.70%)
Nov 23, 2020 86.28 87.24 86.07 86.51 10,585 +0.73(+0.85%)
Nov 20, 2020 83.47 86.93 83.01 85.78 12,000 +1.34(+1.59%)
Nov 19, 2020 82.56 84.76 81.91 84.44 9,015 +1.36(+1.64%)
Nov 18, 2020 82.76 83.08 82.50 83.08 5,380 +0.78(+0.95%)
Nov 17, 2020 82.38 82.78 82.04 82.30 5,366 -1.10(-1.32%)
Nov 16, 2020 83.25 83.40 82.20 83.40 15,021 +1.14(+1.39%)
Nov 13, 2020 83.48 83.48 81.95 82.26 5,100 -0.69(-0.83%)
Nov 12, 2020 83.54 85.00 82.13 82.95 8,802 -2.05(-2.41%)
Nov 11, 2020 86.21 86.75 84.61 85.00 18,983 -1.00(-1.16%)
Nov 10, 2020 84.28 87.70 83.22 86.00 11,169 +3.30(+3.99%)
Nov 09, 2020 84.11 86.32 81.25 82.70 10,099 +1.45(+1.78%)
Nov 06, 2020 85.09 85.09 81.25 81.25 8,800 -1.90(-2.29%)
Nov 05, 2020 85.98 85.98 83.15 83.15 8,302 -1.86(-2.19%)
Nov 04, 2020 86.17 87.20 85.01 85.01 5,067 -1.95(-2.24%)
Nov 03, 2020 82.61 89.14 82.61 86.96 24,225 +3.26(+3.89%)
Nov 02, 2020 83.45 83.90 83.09 83.70 3,824 +0.70(+0.84%)
Oct 30, 2020 81.50 83.90 81.50 83.00 10,500 +0.96(+1.17%)
Oct 29, 2020 80.89 82.04 80.89 82.04 8,925 +0.53(+0.65%)
Oct 28, 2020 82.92 84.20 80.05 81.51 16,705 -2.49(-2.96%)
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%)
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.