UTMD Quote, Trading Chart, Utah Medical Products Inc.

home / stock / utmd / utmd quote

Stock Information
Company Name: Utah Medical Products Inc.
Stock Symbol: UTMD
Market: NASDAQ
Website: utahmed.com
Menu
UTMD UTMD Quote UTMD Short UTMD News UTMD Articles UTMD Message Board
Get UTMD Alerts

News, Short Squeeze, Breakout and More Instantly...
UTMD Quote
Last:$70.56
Change Percent:-0.62%
Open:$71.02
Previous Close:$71
High:$71.02
Low:$69.9666
Volume:1,800
Last Trade Date Time:07/19/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
UTMD Chart
Last Twenty Trading Days
Date:2024-07-19
Open:$71.02
Close:$71
High:$71.02
Low:$69.9666
Volume:1,800
Date:2024-07-18
Open:$73.21
Close:$71
High:$73.21
Low:$71
Volume:8,002
Date:2024-07-17
Open:$72
Close:$72.69
High:$74.01
Low:$72
Volume:17,179
Date:2024-07-16
Open:$69.37
Close:$71.96
High:$72.3
Low:$69.37
Volume:14,998
Date:2024-07-15
Open:$70.0599
Close:$68.88
High:$70.0599
Low:$68.455
Volume:17,995
Date:2024-07-12
Open:$69.39
Close:$68.63
High:$69.89
Low:$68.25
Volume:13,630
Date:2024-07-11
Open:$68.05
Close:$69.36
High:$70.05
Low:$68.05
Volume:14,825
Date:2024-07-10
Open:$66.25
Close:$67.35
High:$67.35
Low:$66.095
Volume:8,398
Date:2024-07-09
Open:$66.52
Close:$66.1
High:$66.57
Low:$65.82
Volume:12,499
Date:2024-07-08
Open:$66.19
Close:$66.31
High:$66.445
Low:$65.98
Volume:8,773
Date:2024-07-05
Open:$66.12
Close:$65.79
High:$66.72
Low:$65.62
Volume:24,301
Date:2024-07-04
Open:$66.38
Close:$66.38
High:$66.5
Low:$65.86
Volume:8,962
Date:2024-07-03
Open:$66.38
Close:$66.38
High:$66.5
Low:$65.86
Volume:8,962
Date:2024-07-02
Open:$66.34
Close:$66.1
High:$66.4
Low:$66.08
Volume:16,905
Date:2024-07-01
Open:$66.63
Close:$66.59
High:$67.0179
Low:$66.4
Volume:14,076
Date:2024-06-28
Open:$67.51
Close:$66.81
High:$67.56
Low:$66.38
Volume:144,146
Date:2024-06-27
Open:$66.9
Close:$66.85
High:$67.73
Low:$66.85
Volume:14,250
Date:2024-06-26
Open:$67.2
Close:$67.18
High:$67.85
Low:$66.42
Volume:12,078
Date:2024-06-25
Open:$67.41
Close:$67.05
High:$67.59
Low:$66.39
Volume:22,795
Date:2024-06-24
Open:$67.4
Close:$66.57
High:$67.4
Low:$66.3
Volume:22,758