NasdaqGS - Nasdaq Real Time Price USD

Utah Medical Products, Inc. (UTMD)

68.13 -0.45 (-0.66%)
At close: April 22 at 4:00 PM EDT
68.13 0.00 (0.00%)
After hours: April 22 at 4:18 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 22, 2024 68.53 69.27 68.13 68.13 68.13 12,700
Apr 19, 2024 66.90 68.72 66.90 68.58 68.58 42,900
Apr 18, 2024 67.50 67.56 66.94 67.23 67.23 38,800
Apr 17, 2024 68.02 68.51 67.51 67.62 67.62 42,700
Apr 16, 2024 68.01 68.66 68.01 68.12 68.12 27,500
Apr 15, 2024 69.20 69.20 68.27 68.34 68.34 40,400
Apr 12, 2024 69.79 69.79 68.37 68.66 68.66 31,000
Apr 11, 2024 70.15 71.29 70.06 70.16 70.16 22,500
Apr 10, 2024 70.32 71.21 69.31 70.13 70.13 33,700
Apr 9, 2024 69.93 71.55 69.76 70.99 70.99 16,800
Apr 8, 2024 69.60 70.39 69.16 70.00 70.00 19,200
Apr 5, 2024 68.36 69.18 68.36 69.06 69.06 21,000
Apr 4, 2024 68.77 69.72 68.25 68.55 68.55 32,600
Apr 3, 2024 69.07 69.96 68.63 68.65 68.65 11,700
Apr 2, 2024 70.75 70.75 69.38 69.38 69.38 22,600
Apr 1, 2024 71.11 71.11 70.36 70.73 70.73 19,300
Mar 28, 2024 70.26 71.35 69.95 71.11 71.11 54,800
Mar 27, 2024 68.35 70.18 68.35 70.18 70.18 31,800
Mar 26, 2024 69.86 69.86 68.00 68.14 68.14 51,200
Mar 25, 2024 68.95 70.47 68.62 69.35 69.35 49,200
Mar 22, 2024 68.00 69.38 68.00 68.57 68.57 80,700
Mar 21, 2024 70.51 70.62 68.45 68.53 68.53 35,300
Mar 20, 2024 68.53 70.12 68.01 70.10 70.10 36,800
Mar 19, 2024 68.23 69.14 68.16 68.89 68.89 28,100
Mar 18, 2024 68.96 70.50 68.60 68.64 68.64 33,800
Mar 15, 2024 69.05 70.00 68.94 69.27 69.27 41,100
Mar 14, 2024 0.30 Dividend
Mar 14, 2024 70.20 70.49 69.40 69.63 69.63 25,000
Mar 13, 2024 71.89 72.02 69.92 70.24 69.94 18,500
Mar 12, 2024 69.45 71.45 69.45 71.45 71.14 55,200
Mar 11, 2024 69.69 70.10 69.00 69.80 69.50 49,300
Mar 8, 2024 69.71 70.25 69.14 69.31 69.01 24,000
Mar 7, 2024 69.23 70.38 69.23 69.80 69.50 18,000
Mar 6, 2024 70.40 70.62 69.31 69.31 69.01 24,700
Mar 5, 2024 71.59 71.99 70.17 70.32 70.02 25,900
Mar 4, 2024 70.00 71.29 69.42 71.28 70.98 57,300
Mar 1, 2024 70.65 70.65 69.00 69.67 69.37 31,200
Feb 29, 2024 70.30 70.50 69.78 70.18 69.88 35,000
Feb 28, 2024 70.08 70.40 69.41 69.90 69.60 41,300
Feb 27, 2024 70.61 70.61 70.03 70.12 69.82 23,700
Feb 26, 2024 70.38 70.55 70.04 70.50 70.20 30,800
Feb 23, 2024 71.01 71.31 70.26 70.55 70.25 104,900
Feb 22, 2024 72.06 72.06 70.30 71.67 71.36 36,800
Feb 21, 2024 72.70 72.73 71.31 71.55 71.24 38,600
Feb 20, 2024 72.45 73.11 72.00 72.76 72.45 4,500
Feb 16, 2024 73.05 73.73 71.02 72.40 72.09 12,600
Feb 15, 2024 72.20 74.19 70.83 73.10 72.79 32,400
Feb 14, 2024 71.50 72.51 71.03 71.28 70.98 37,900
Feb 13, 2024 73.38 74.65 69.90 71.28 70.98 27,500
Feb 12, 2024 73.79 76.01 73.79 75.00 74.68 19,600
Feb 9, 2024 74.00 76.26 72.90 73.38 73.07 34,300
Feb 8, 2024 73.33 75.00 73.33 74.18 73.86 22,300
Feb 7, 2024 76.10 76.10 73.25 73.93 73.61 30,700
Feb 6, 2024 75.96 75.96 72.60 74.94 74.62 50,000
Feb 5, 2024 76.40 80.46 74.01 74.16 73.84 14,100
Feb 2, 2024 78.45 78.95 76.25 76.98 76.65 20,900
Feb 1, 2024 79.21 79.41 78.05 78.45 78.11 9,200
Jan 31, 2024 80.22 82.69 79.20 79.21 78.87 13,200
Jan 30, 2024 82.31 82.31 80.22 80.40 80.06 10,000
Jan 29, 2024 82.00 83.05 82.00 82.75 82.40 9,500
Jan 26, 2024 82.91 83.99 82.00 83.87 83.51 8,500
Jan 25, 2024 81.63 82.47 81.07 82.47 82.12 4,900
Jan 24, 2024 82.19 83.00 80.70 81.18 80.83 8,800
Jan 23, 2024 84.10 84.10 82.07 82.19 81.84 5,300
Jan 22, 2024 82.22 83.98 81.50 83.89 83.53 8,100
Jan 19, 2024 81.03 81.80 80.71 81.80 81.45 8,200
Jan 18, 2024 81.23 81.90 80.13 80.70 80.36 7,700
Jan 17, 2024 82.70 84.21 81.06 81.21 80.86 11,800
Jan 16, 2024 82.65 82.81 81.54 82.61 82.26 5,500
Jan 12, 2024 84.95 84.95 82.64 83.00 82.65 9,900
Jan 11, 2024 84.70 84.99 83.51 83.51 83.15 12,400
Jan 10, 2024 83.04 85.76 80.85 84.23 83.87 18,400
Jan 9, 2024 81.64 84.44 81.64 83.54 83.18 17,000
Jan 8, 2024 81.44 83.11 81.25 81.86 81.51 10,600
Jan 5, 2024 80.43 80.92 80.43 80.87 80.52 17,800
Jan 4, 2024 82.54 82.54 80.45 80.65 80.31 14,100
Jan 3, 2024 83.64 85.07 81.96 82.17 81.82 11,200
Jan 2, 2024 84.34 85.03 83.11 83.48 83.12 13,500
Dec 29, 2023 86.27 86.27 84.22 84.22 83.86 7,000
Dec 28, 2023 85.85 86.82 84.86 85.92 85.55 7,500
Dec 27, 2023 85.79 87.00 85.60 86.20 85.83 13,700
Dec 26, 2023 85.07 85.84 84.51 85.84 85.47 5,400
Dec 22, 2023 84.45 86.56 81.36 85.27 84.91 19,300
Dec 21, 2023 85.26 85.36 82.40 84.45 84.09 6,900
Dec 20, 2023 83.09 85.59 82.72 84.58 84.22 12,000
Dec 19, 2023 83.31 83.93 81.11 83.60 83.24 8,300
Dec 18, 2023 82.25 84.32 81.01 82.89 82.54 17,700
Dec 15, 2023 84.60 84.60 81.50 81.50 81.15 26,700
Dec 14, 2023 0.30 Dividend
Dec 14, 2023 85.73 85.73 82.55 84.33 83.97 11,300
Dec 13, 2023 81.88 85.06 80.51 85.06 84.40 22,100
Dec 12, 2023 82.26 82.26 80.21 81.15 80.52 9,600
Dec 11, 2023 82.16 82.16 80.45 81.91 81.27 8,600
Dec 8, 2023 82.00 82.66 80.33 80.51 79.88 11,300
Dec 7, 2023 81.57 82.34 81.56 82.00 81.36 13,000
Dec 6, 2023 82.05 82.86 78.57 81.56 80.93 15,800
Dec 5, 2023 84.50 84.50 81.73 81.73 81.09 7,400
Dec 4, 2023 84.54 86.17 84.03 84.19 83.53 8,400
Dec 1, 2023 84.68 86.07 84.35 84.96 84.30 11,100
Nov 30, 2023 85.00 87.21 84.00 84.30 83.64 12,200
Nov 29, 2023 82.15 84.99 82.04 84.99 84.33 8,300
Nov 28, 2023 83.91 83.91 82.12 82.16 81.52 16,600
Nov 27, 2023 82.95 83.76 82.75 83.62 82.97 7,700
Nov 24, 2023 82.65 83.01 82.21 82.87 82.23 5,100
Nov 22, 2023 83.35 83.62 82.45 82.45 81.81 9,900
Nov 21, 2023 84.39 84.72 83.33 83.35 82.70 3,900
Nov 20, 2023 83.22 85.42 83.17 83.93 83.28 14,100
Nov 17, 2023 85.82 85.88 83.20 84.00 83.35 10,200
Nov 16, 2023 85.10 87.18 84.08 84.95 84.29 11,700
Nov 15, 2023 85.18 87.86 85.18 85.76 85.09 9,300
Nov 14, 2023 84.50 86.78 84.02 86.00 85.33 14,600
Nov 13, 2023 79.48 81.97 78.90 81.43 80.80 22,800
Nov 10, 2023 79.54 80.45 78.40 79.00 78.39 6,900
Nov 9, 2023 79.54 80.91 78.71 79.15 78.53 14,000
Nov 8, 2023 79.00 79.78 76.90 78.88 78.27 16,300
Nov 7, 2023 79.54 81.99 77.93 78.32 77.71 10,700
Nov 6, 2023 82.93 85.00 80.02 80.02 79.40 12,800
Nov 3, 2023 80.00 81.99 80.00 80.98 80.35 7,300
Nov 2, 2023 79.79 80.07 78.53 79.90 79.28 10,800
Nov 1, 2023 80.04 80.04 78.51 79.18 78.56 5,600
Oct 31, 2023 79.90 80.54 78.89 79.52 78.90 7,200
Oct 30, 2023 77.84 79.38 76.01 78.99 78.38 7,300
Oct 27, 2023 78.00 78.00 77.01 77.07 76.47 7,200
Oct 26, 2023 78.36 79.26 75.00 77.77 77.16 15,800
Oct 25, 2023 80.44 80.45 78.56 79.50 78.88 9,100
Oct 24, 2023 81.20 81.37 80.52 80.94 80.31 5,500
Oct 23, 2023 81.38 82.62 80.39 80.39 79.76 8,800
Oct 20, 2023 83.01 83.01 80.83 81.22 80.59 8,800
Oct 19, 2023 83.30 84.16 82.19 82.65 82.01 13,000
Oct 18, 2023 84.10 84.31 83.08 83.20 82.55 7,300
Oct 17, 2023 84.54 85.70 84.02 84.31 83.65 10,400
Oct 16, 2023 84.51 85.25 84.04 84.35 83.69 7,400
Oct 13, 2023 84.30 85.96 83.25 83.25 82.60 7,300
Oct 12, 2023 84.51 85.06 84.27 84.27 83.61 9,700
Oct 11, 2023 85.58 87.00 85.37 85.87 85.20 6,200
Oct 10, 2023 86.45 87.99 86.45 87.05 86.37 13,200
Oct 9, 2023 86.15 86.26 85.16 85.35 84.69 6,200
Oct 6, 2023 87.00 87.07 86.55 86.75 86.07 6,700
Oct 5, 2023 86.41 87.39 86.41 86.85 86.17 9,100
Oct 4, 2023 86.25 87.08 85.59 86.75 86.07 12,200
Oct 3, 2023 86.34 86.70 84.21 86.00 85.33 9,800
Oct 2, 2023 86.28 86.67 85.25 85.77 85.10 12,800
Sep 29, 2023 88.94 88.94 85.71 86.00 85.33 14,500
Sep 28, 2023 89.15 89.15 87.25 88.15 87.46 12,600
Sep 27, 2023 88.39 88.72 87.82 88.72 88.03 19,500
Sep 26, 2023 84.99 88.90 84.88 87.63 86.95 30,000
Sep 25, 2023 84.79 85.55 84.50 84.87 84.21 10,800
Sep 22, 2023 84.33 85.15 83.89 84.28 83.62 8,100
Sep 21, 2023 85.62 85.62 83.86 83.86 83.21 5,900
Sep 20, 2023 85.39 85.90 85.00 85.65 84.98 10,600
Sep 19, 2023 86.57 87.13 85.02 85.30 84.64 15,300
Sep 18, 2023 83.99 86.40 83.99 85.65 84.98 13,900
Sep 15, 2023 85.49 85.49 83.63 83.88 83.23 23,400
Sep 14, 2023 0.30 Dividend
Sep 14, 2023 86.22 86.58 84.50 85.50 84.83 8,800
Sep 13, 2023 85.51 86.20 84.07 85.37 84.41 16,300
Sep 12, 2023 87.01 87.96 86.77 86.80 85.83 8,200
Sep 11, 2023 88.61 89.82 87.05 87.05 86.07 13,600
Sep 8, 2023 87.66 88.58 87.66 87.86 86.87 10,400
Sep 7, 2023 88.70 89.46 87.42 87.42 86.44 22,500
Sep 6, 2023 89.68 89.68 88.03 89.00 88.00 12,000
Sep 5, 2023 90.45 91.34 89.50 89.50 88.50 13,500
Sep 1, 2023 92.36 92.51 90.60 90.60 89.58 19,200
Aug 31, 2023 93.43 93.54 91.52 91.60 90.57 21,000
Aug 30, 2023 92.20 93.93 92.20 92.75 91.71 13,400
Aug 29, 2023 92.39 93.20 92.39 92.80 91.76 13,000
Aug 28, 2023 93.34 93.34 92.30 92.41 91.37 12,700
Aug 25, 2023 93.00 93.00 91.80 92.40 91.36 6,200
Aug 24, 2023 92.81 92.88 92.22 92.70 91.66 7,900
Aug 23, 2023 92.50 93.00 92.00 93.00 91.96 9,400
Aug 22, 2023 92.50 92.50 90.86 92.13 91.10 10,200
Aug 21, 2023 92.54 93.34 91.71 91.80 90.77 9,300
Aug 18, 2023 92.30 92.75 91.90 92.11 91.08 5,000
Aug 17, 2023 94.69 94.69 92.03 92.99 91.95 9,500
Aug 16, 2023 95.77 95.77 94.24 94.39 93.33 8,200
Aug 15, 2023 96.50 96.50 94.37 95.00 93.93 8,000
Aug 14, 2023 94.53 96.30 94.53 96.20 95.12 9,800
Aug 11, 2023 96.51 96.51 95.04 95.59 94.52 3,300
Aug 10, 2023 95.20 96.82 94.51 95.65 94.58 5,400
Aug 9, 2023 96.73 96.96 95.21 95.35 94.28 5,700
Aug 8, 2023 97.60 97.60 97.11 97.40 96.31 3,700
Aug 7, 2023 98.84 98.85 97.42 98.32 97.22 7,600
Aug 4, 2023 97.40 98.83 96.95 98.00 96.90 19,900
Aug 3, 2023 96.20 97.50 95.23 97.45 96.36 8,900
Aug 2, 2023 97.85 98.10 95.75 96.11 95.03 12,500
Aug 1, 2023 97.59 98.96 97.59 98.18 97.08 14,400
Jul 31, 2023 95.84 98.91 95.50 98.33 97.23 29,600
Jul 28, 2023 95.00 96.00 94.57 95.90 94.82 19,800
Jul 27, 2023 95.99 97.15 92.90 94.35 93.29 47,300
Jul 26, 2023 95.53 96.02 94.40 95.40 94.33 28,600
Jul 25, 2023 94.08 95.62 94.08 95.34 94.27 10,000
Jul 24, 2023 94.99 95.58 94.99 95.40 94.33 5,200
Jul 21, 2023 94.95 96.02 94.90 95.43 94.36 9,400
Jul 20, 2023 95.91 95.91 94.62 94.95 93.89 10,700
Jul 19, 2023 98.30 98.50 95.79 96.08 95.00 4,900
Jul 18, 2023 98.50 99.36 98.34 98.38 97.28 4,800
Jul 17, 2023 98.86 99.46 97.69 99.16 98.05 12,100
Jul 14, 2023 94.55 99.00 94.50 98.75 97.64 37,800
Jul 13, 2023 95.00 95.00 94.46 94.74 93.68 7,000
Jul 12, 2023 94.39 95.11 94.00 94.02 92.97 12,500
Jul 11, 2023 93.75 93.99 92.45 93.40 92.35 11,900
Jul 10, 2023 93.44 93.75 93.26 93.31 92.26 10,700
Jul 7, 2023 93.97 94.49 93.44 93.44 92.39 12,600
Jul 6, 2023 92.96 93.87 92.17 93.50 92.45 7,600
Jul 5, 2023 93.00 94.47 92.60 93.40 92.35 14,000
Jul 3, 2023 93.18 93.40 92.50 92.95 91.91 4,200
Jun 30, 2023 93.20 93.60 92.75 93.20 92.16 8,800
Jun 29, 2023 92.93 94.30 91.06 92.70 91.66 11,500
Jun 28, 2023 91.60 94.00 91.60 92.20 91.17 9,700
Jun 27, 2023 91.40 91.95 90.60 91.71 90.68 12,500
Jun 26, 2023 88.48 90.50 87.65 89.99 88.98 23,400
Jun 23, 2023 93.14 94.00 87.54 87.76 86.78 55,100
Jun 22, 2023 94.00 94.40 93.47 93.47 92.42 3,600
Jun 21, 2023 96.18 96.18 93.73 93.75 92.70 8,600
Jun 20, 2023 94.92 96.60 93.47 95.03 93.96 13,800
Jun 16, 2023 94.35 95.25 94.13 94.13 93.07 13,700
Jun 15, 2023 0.30 Dividend
Jun 15, 2023 95.70 97.00 95.08 95.08 94.01 5,500
Jun 14, 2023 100.00 100.08 94.01 95.60 94.24 9,300
Jun 13, 2023 99.25 100.59 96.48 99.95 98.52 11,200
Jun 12, 2023 97.89 98.97 97.89 98.15 96.75 4,600
Jun 9, 2023 99.55 99.98 97.12 97.12 95.73 7,200
Jun 8, 2023 99.21 99.61 97.96 99.29 97.87 4,300
Jun 7, 2023 96.97 99.75 95.81 99.74 98.32 19,400
Jun 6, 2023 94.61 96.45 94.61 96.45 95.07 5,400
Jun 5, 2023 95.00 96.01 93.26 93.26 91.93 13,600
Jun 2, 2023 94.50 95.69 94.00 95.00 93.65 7,900
Jun 1, 2023 94.34 94.34 93.50 93.92 92.58 3,000
May 31, 2023 92.81 93.49 89.66 93.49 92.16 18,600
May 30, 2023 93.73 94.35 91.66 93.00 91.67 11,400
May 26, 2023 94.42 95.27 94.10 95.27 93.91 4,100
May 25, 2023 92.86 93.99 92.86 93.49 92.16 2,800
May 24, 2023 92.50 93.50 92.47 93.40 92.07 6,500
May 23, 2023 92.72 93.73 92.50 92.86 91.54 5,000
May 22, 2023 92.42 94.13 91.64 93.79 92.45 4,400
May 19, 2023 94.12 94.25 92.50 92.74 91.42 4,000
May 18, 2023 93.74 94.00 93.00 93.72 92.38 3,100
May 17, 2023 93.79 94.48 92.75 94.18 92.84 7,400
May 16, 2023 93.40 93.40 91.56 93.34 92.01 1,800
May 15, 2023 90.76 93.89 90.65 93.89 92.55 5,500
May 12, 2023 91.02 91.65 91.02 91.65 90.34 2,700
May 11, 2023 91.74 94.00 91.54 91.57 90.26 3,500
May 10, 2023 94.70 95.55 94.52 95.55 94.19 2,900
May 9, 2023 93.45 94.93 93.06 94.93 93.58 1,800
May 8, 2023 93.60 93.60 93.60 93.60 92.26 1,500
May 5, 2023 91.90 94.94 91.90 93.68 92.34 4,400
May 4, 2023 94.95 94.95 91.50 91.50 90.19 3,800
May 3, 2023 94.46 94.93 93.23 93.23 91.90 3,500
May 2, 2023 94.81 96.00 94.04 94.56 93.21 3,800
May 1, 2023 96.94 96.98 93.03 95.70 94.34 4,800
Apr 28, 2023 91.89 94.84 91.89 94.84 93.49 2,000
Apr 27, 2023 95.35 95.35 92.06 94.50 93.15 7,100
Apr 26, 2023 94.71 94.85 93.89 94.85 93.50 1,900
Apr 25, 2023 93.12 94.67 91.00 94.03 92.69 9,400
Apr 24, 2023 93.13 95.82 93.13 94.10 92.76 3,600

Related Tickers

MMSI Merit Medical Systems, Inc.
73.25
+1.69%
 
ICUI ICU Medical, Inc.
96.38
+0.64%
 
TFX Teleflex Incorporated
207.27
+0.34%
 
ATRI Atrion Corporation
399.83
-0.63%
 
OSUR OraSure Technologies, Inc.
5.35
+1.33%
 
ATR AptarGroup, Inc.
140.32
+0.70%
 
AZTA Azenta, Inc.
50.91
+0.51%
 
XRAY DENTSPLY SIRONA Inc.
30.37
-0.43%
 
COO The Cooper Companies, Inc.
90.04
-0.42%
 
HAE Haemonetics Corporation
83.62
+2.93%