Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Utah Medical Products, Inc. - Common Stock (UTMD)

68.08
+1.28 (1.91%)
NASDAQ · Last Trade: Oct 31st, 6:29 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Utah Medical Products, Inc. - Common Stock (UTMD)

DateOpenHighLowCloseVolumeAdjusted Close
10/30/202667.6269.0866.6068.0842,83668.08
10/29/202669.1669.9266.6566.8032,58566.80
10/28/202672.8172.8168.8368.8431,71968.84
10/27/202673.2874.0072.4873.0645,00173.06
10/26/202674.5874.8073.3673.5232,54673.52
10/23/202675.1375.1374.0474.2338,69074.23
10/22/202674.8076.5574.8075.0670,41775.06
10/21/202675.0075.0974.6974.7236,58874.72
10/20/202674.9575.0974.8175.0739,45275.07
10/19/202674.5074.9374.5074.5522,30774.55
10/16/202674.9975.1274.5174.5144,31674.51
10/15/202674.9075.3374.7874.9240,17774.92
10/14/202674.4474.8774.2074.7922,65374.79
10/13/202674.6574.8773.8974.7138,26074.71
10/12/202674.5875.1874.2274.4161,15474.41
10/09/202674.0074.8373.7574.5445,31674.54
10/08/202673.5074.0273.4773.8832,73773.88
10/07/202674.0074.2173.3973.4567,02073.45
10/06/202673.5074.1873.5073.8363,03473.83
10/05/202674.2274.2873.2273.3133,85673.31
10/02/202674.4074.4374.1374.1319,63874.13
10/01/202674.4474.5074.0774.3518,85974.35
9/30/202674.9574.9574.0474.0530,04274.05
9/29/202674.5774.9574.2574.9529,88974.95
9/28/202674.1874.5473.7574.4931,38174.49
9/25/202674.7074.7074.1274.1822,48374.18
9/24/202675.5075.5574.3074.7542,14474.75
9/23/202676.5576.5574.8475.0123,75575.01
9/22/202674.7776.8974.7576.6656,20176.66
9/21/202674.1674.8073.7074.4828,61574.48
9/18/202674.1474.4873.9573.9642,34573.96
9/17/202675.1375.1374.0474.1924,92674.19
9/16/202674.5974.7873.7374.0619,12173.75
9/15/202671.2874.7970.3574.6364,22474.32
9/14/202669.7171.2669.4870.6757,74470.37
9/11/202669.6469.9669.3269.7119,38969.42
9/10/202670.0170.2069.1069.6430,59569.35
9/09/202668.7170.2068.7169.7231,79469.43
9/08/202670.5070.5068.4669.1634,67068.87
9/04/202670.6471.6270.6471.1046,03170.80
9/03/202671.6971.9570.4070.7153,86370.41
9/02/202671.9272.5071.6371.6431,09571.34
9/01/202670.5872.2870.5571.7614,25271.46
8/31/202672.3772.6071.0071.1332,61670.83
8/28/202672.0473.3471.6272.7732,33172.47
8/27/202670.0572.0870.0571.8030,54171.50
8/26/202670.9571.1369.8270.8931,21870.59
8/25/202671.9071.9070.3570.9613,98870.66
8/24/202671.5471.9371.3171.6218,14671.32
8/21/202671.7872.3969.7071.55114,13671.25
8/20/202672.2573.3071.1571.4249,84971.12
8/19/202672.5073.5072.0072.1263,62971.82
8/18/202670.8072.4570.8072.0046,77071.70
8/17/202671.0772.4670.0270.2127,99769.92
8/14/202671.9372.6070.5871.0023,97870.70
8/13/202671.6272.3771.1972.1010,73371.80
8/12/202672.5072.7171.8372.1314,82671.83
8/11/202672.0572.3771.7571.9413,53371.64
8/10/202670.1072.0070.1071.3330,77071.03
8/07/202670.5070.8369.0070.8330,18270.53
8/06/202671.0071.0069.5069.979,07269.68
8/05/202672.7972.7968.1571.2124,64270.91
8/04/202672.7573.1071.7472.3032,97272.00
8/03/202672.0175.0171.0372.7514,85572.45
7/31/202670.0270.7669.4170.5222,53270.22