UK markets open in 3 hours 5 minutes

Utah Medical Products, Inc. (UTMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
67.29-0.58 (-0.85%)
At close: 04:00PM EDT
67.29 0.00 (0.00%)
After hours: 04:01PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202468.2068.2067.2967.2967.2914,600
01 May 202466.5968.7166.5967.8767.8712,800
30 Apr 202465.9266.3665.9266.2066.2023,800
29 Apr 202466.3566.8266.1566.3066.3018,700
26 Apr 202466.2967.1365.9165.9265.9222,600
25 Apr 202466.2167.1266.0166.2966.2924,000
24 Apr 202467.5667.9366.1767.1667.1625,200
23 Apr 202467.9968.7167.4667.5667.5616,800
22 Apr 202468.5369.2768.1368.1368.1312,700
19 Apr 202466.9068.7266.9068.5868.5842,900
18 Apr 202467.5067.5666.9467.2367.2338,800
17 Apr 202468.0268.5167.5167.6267.6242,700
16 Apr 202468.0168.6668.0168.1268.1227,500
15 Apr 202469.2069.2068.2768.3468.3440,400
12 Apr 202469.7969.7968.3768.6668.6631,000
11 Apr 202470.1571.2970.0670.1670.1622,500
10 Apr 202470.3271.2169.3170.1370.1333,700
09 Apr 202469.9371.5569.7670.9970.9916,800
08 Apr 202469.6070.3969.1670.0070.0019,200
05 Apr 202468.3669.1868.3669.0669.0621,000
04 Apr 202468.7769.7268.2568.5568.5532,600
03 Apr 202469.0769.9668.6368.6568.6511,700
02 Apr 202470.7570.7569.3869.3869.3822,600
01 Apr 202471.1171.1170.3670.7370.7319,300
28 Mar 202470.2671.3569.9571.1171.1154,800
27 Mar 202468.3570.1868.3570.1870.1831,800
26 Mar 202469.8669.8668.0068.1468.1451,200
25 Mar 202468.9570.4768.6269.3569.3549,200
22 Mar 202468.0069.3868.0068.5768.5780,700
21 Mar 202470.5170.6268.4568.5368.5335,300
20 Mar 202468.5370.1268.0170.1070.1036,800
19 Mar 202468.2369.1468.1668.8968.8928,100
18 Mar 202468.9670.5068.6068.6468.6433,800
15 Mar 202469.0570.0068.9469.2769.2741,100
14 Mar 202470.2070.4969.4069.6369.6325,000
14 Mar 20240.3 Dividend
13 Mar 202471.8972.0269.9270.2469.9418,500
12 Mar 202469.4571.4569.4571.4571.1455,200
11 Mar 202469.6970.1069.0069.8069.5049,300
08 Mar 202469.7170.2569.1469.3169.0124,000
07 Mar 202469.2370.3869.2369.8069.5018,000
06 Mar 202470.4070.6269.3169.3169.0124,700
05 Mar 202471.5971.9970.1770.3270.0225,900
04 Mar 202470.0071.2969.4271.2870.9857,300
01 Mar 202470.6570.6569.0069.6769.3731,200
29 Feb 202470.3070.5069.7870.1869.8835,000
28 Feb 202470.0870.4069.4169.9069.6041,300
27 Feb 202470.6170.6170.0370.1269.8223,700
26 Feb 202470.3870.5570.0470.5070.2030,800
23 Feb 202471.0171.3170.2670.5570.25104,900
22 Feb 202472.0672.0670.3071.6771.3636,800
21 Feb 202472.7072.7371.3171.5571.2438,600
20 Feb 202472.4573.1172.0072.7672.454,500
16 Feb 202473.0573.7371.0272.4072.0912,600
15 Feb 202472.2074.1970.8373.1072.7932,400
14 Feb 202471.5072.5171.0371.2870.9837,900
13 Feb 202473.3874.6569.9071.2870.9827,500
12 Feb 202473.7976.0173.7975.0074.6819,600
09 Feb 202474.0076.2672.9073.3873.0734,300
08 Feb 202473.3375.0073.3374.1873.8622,300
07 Feb 202476.1076.1073.2573.9373.6130,700
06 Feb 202475.9675.9672.6074.9474.6250,000
05 Feb 202476.4080.4674.0174.1673.8414,100
02 Feb 202478.4578.9576.2576.9876.6520,900
01 Feb 202479.2179.4178.0578.4578.119,200
31 Jan 202480.2282.6979.2079.2178.8713,200
30 Jan 202482.3182.3180.2280.4080.0610,000
29 Jan 202482.0083.0582.0082.7582.409,500
26 Jan 202482.9183.9982.0083.8783.518,500
25 Jan 202481.6382.4781.0782.4782.124,900
24 Jan 202482.1983.0080.7081.1880.838,800
23 Jan 202484.1084.1082.0782.1981.845,300
22 Jan 202482.2283.9881.5083.8983.538,100
19 Jan 202481.0381.8080.7181.8081.458,200
18 Jan 202481.2381.9080.1380.7080.367,700
17 Jan 202482.7084.2181.0681.2180.8611,800
16 Jan 202482.6582.8181.5482.6182.265,500
12 Jan 202484.9584.9582.6483.0082.659,900
11 Jan 202484.7084.9983.5183.5183.1512,400
10 Jan 202483.0485.7680.8584.2383.8718,400
09 Jan 202481.6484.4481.6483.5483.1817,000
08 Jan 202481.4483.1181.2581.8681.5110,600
05 Jan 202480.4380.9280.4380.8780.5217,800
04 Jan 202482.5482.5480.4580.6580.3114,100
03 Jan 202483.6485.0781.9682.1781.8211,200
02 Jan 202484.3485.0383.1183.4883.1213,500
29 Dec 202386.2786.2784.2284.2283.867,000
28 Dec 202385.8586.8284.8685.9285.557,500
27 Dec 202385.7987.0085.6086.2085.8313,700
26 Dec 202385.0785.8484.5185.8485.475,400
22 Dec 202384.4586.5681.3685.2784.9119,300
21 Dec 202385.2685.3682.4084.4584.096,900
20 Dec 202383.0985.5982.7284.5884.2212,000
19 Dec 202383.3183.9381.1183.6083.248,300
18 Dec 202382.2584.3281.0182.8982.5417,700
15 Dec 202384.6084.6081.5081.5081.1526,700
14 Dec 202385.7385.7382.5584.3383.9711,300
14 Dec 20230.3 Dividend
13 Dec 202381.8885.0680.5185.0684.4022,100
12 Dec 202382.2682.2680.2181.1580.529,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...