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

64.18
+0.00 (0.00%)
NASDAQ· Last Trade: Jul 24th, 4:20 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/23/202668.0368.1063.7864.1875,79664.18
7/22/202668.8070.8768.2469.1953,73869.19
7/21/202668.5269.5167.3469.1512,78269.15
7/20/202669.7570.3369.0669.3018,93069.30
7/17/202671.0371.4869.0169.8013,97769.80
7/16/202672.0072.5970.6871.7435,96671.74
7/15/202668.3071.5268.3070.4247,59670.42
7/14/202669.4769.5568.1368.2518,97768.25
7/13/202668.9971.6068.9970.0115,54570.01
7/10/202668.8970.3267.8767.969,66867.96
7/09/202666.4068.3866.4068.3810,58268.38
7/08/202668.2069.4967.2568.0614,88468.06
7/07/202671.5371.5369.1469.3310,44269.33
7/06/202674.4074.4071.5071.8122,79971.81
7/02/202670.6873.7670.3172.7822,92072.78
7/01/202670.8872.2570.6370.639,50570.63
6/30/202671.6671.6668.5968.9811,70268.98
6/29/202675.0075.0073.0773.0721,75273.07
6/26/202669.2675.7568.9873.9784,75273.97
6/25/202666.5966.8765.0466.879,74266.87
6/24/202665.7867.7265.5566.4711,26966.47
6/23/202664.8166.9664.8165.2116,49965.21
6/22/202667.2167.2164.7766.149,73566.14
6/18/202666.3667.4566.1767.0417,58367.04
6/17/202666.2467.5465.3165.709,58365.70
6/16/202669.8770.4767.2867.4712,85567.16
6/15/202667.9170.3867.9169.8711,72769.55
6/12/202668.6469.0267.8467.844,96367.53
6/11/202668.1970.0068.0169.448,79469.12
6/10/202667.9269.0867.9268.6012,99568.28
6/09/202666.4668.7866.4668.078,00567.76
6/08/202669.1769.1767.0567.056,83566.74
6/05/202667.6068.8867.6067.657,06567.34
6/04/202666.0068.5066.0067.997,87367.68
6/03/202668.0068.0065.3665.538,21265.23
6/02/202666.0067.4165.6166.827,10066.51
6/01/202667.0067.2765.5466.1811,20465.88
5/29/202666.3866.5666.1466.457,74466.14
5/28/202664.6066.8164.6066.277,00165.97
5/27/202665.6467.1465.5465.545,91065.24
5/26/202664.4065.6064.1565.228,35364.92
5/22/202663.8865.1663.8864.5110,42764.21
5/21/202664.2065.4863.5564.9941,19764.69
5/20/202663.4764.3763.1464.1713,42663.88
5/19/202663.2864.3763.2864.006,65463.71
5/18/202662.8465.1862.6464.007,36963.71
5/15/202663.2463.3463.2463.345,13963.05
5/14/202663.9765.4163.3363.704,76463.41
5/13/202663.2664.2762.5164.0511,55663.76
5/12/202663.2064.1163.1263.827,43463.53
5/11/202664.0364.5062.4864.008,85663.71
5/08/202665.7565.9864.7065.359,06065.05
5/07/202665.4065.9164.4065.409,88865.10
5/06/202665.7765.7764.4164.419,80364.11
5/05/202664.1665.8364.1664.868,94864.56
5/04/202665.4365.9664.2564.6511,21664.35
5/01/202665.1565.9165.1565.778,80065.47
4/30/202664.5765.6864.5765.426,79965.12
4/29/202666.1866.1964.7065.0316,38164.73
4/28/202665.2167.3066.6166.619,62266.30
4/27/202667.1868.2566.4066.7812,00866.47
4/24/202666.8968.0666.8967.179,01666.86