UTMD - Utah Medical Products, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 16, 201889.4091.0588.8090.8090.8052,400
Feb 15, 201886.7091.7586.7089.7089.7033,900
Feb 14, 201886.0087.7085.3087.0087.0023,200
Feb 13, 201887.0587.0586.0086.2586.256,600
Feb 12, 201886.6087.5086.2587.3587.3512,800
Feb 09, 201886.7589.4084.6086.0586.0515,300
Feb 08, 201888.3589.4086.4586.4586.4526,500
Feb 07, 201889.6090.4087.0588.0088.0022,600
Feb 06, 201888.6090.4088.6089.6589.6524,200
Feb 05, 201889.9590.9588.5589.4589.4511,600
Feb 02, 201889.5090.9089.1090.4590.4510,800
Feb 01, 201889.9093.7089.3589.8089.8017,600
Jan 31, 201891.2094.0088.9090.1090.1012,700
Jan 30, 201889.5593.5089.5591.9091.9011,500
Jan 29, 201891.4091.9589.3690.2590.2519,300
Jan 26, 201889.8592.5988.0591.6091.6026,800
Jan 25, 201889.0389.5088.2589.5089.506,300
Jan 24, 201889.1089.7587.6589.1089.107,900
Jan 23, 201888.3089.4586.8088.3588.355,800
Jan 22, 201889.3089.5587.1588.6088.6010,600
Jan 19, 201884.7590.2584.3089.7589.7515,600
Jan 18, 201885.1085.9584.0385.2585.2510,200
Jan 17, 201884.0086.0083.0085.3085.3011,900
Jan 16, 201883.0085.9582.7583.9083.9015,600
Jan 12, 201881.2083.0081.0083.0083.0010,000
Jan 11, 201880.5581.8580.5381.3081.304,200
Jan 10, 201881.8582.2980.0080.0080.006,500
Jan 09, 201882.9083.2081.3081.4081.405,500
Jan 08, 201880.8582.8580.8582.0082.006,600
Jan 05, 201880.2082.7280.2080.3080.3010,100
Jan 04, 201879.9581.0079.5079.8079.806,000
Jan 03, 201879.4081.4579.2679.8079.809,500
Jan 02, 201882.0583.2578.9579.3079.3013,500
Dec 29, 201780.7582.0080.4081.4081.407,900
Dec 28, 201779.0080.2879.0079.1579.153,900
Dec 27, 201780.4081.4079.5079.5079.505,000
Dec 26, 201779.5580.6079.5580.1580.153,700
Dec 22, 201782.9582.9579.5579.5579.558,500
Dec 21, 201782.5083.5082.4582.9582.953,700
Dec 20, 201783.0583.9082.4082.6082.605,600
Dec 19, 201784.2584.2581.0082.6082.607,600
Dec 18, 201783.8085.0083.8084.0584.056,900
Dec 15, 201780.0084.0079.8883.1083.1029,000
Dec 14, 201779.6080.7579.4579.8579.859,800
Dec 14, 20170.27 Dividend
Dec 13, 201780.2581.5579.9780.6580.3819,500
Dec 12, 201780.8080.8079.9580.5080.237,100
Dec 11, 201781.0581.0579.4580.5580.2812,600
Dec 08, 201782.3582.3580.0081.0080.735,500
Dec 07, 201781.5082.7881.5082.1581.878,700
Dec 06, 201781.6082.6580.8081.6081.339,400
Dec 05, 201780.7082.7080.7081.7081.4315,400
Dec 04, 201782.4082.8581.1081.7081.437,800
Dec 01, 201781.5583.1580.6081.6581.3810,400
Nov 30, 201780.1582.8577.6581.6581.3833,900
Nov 29, 201779.6580.0078.2579.8079.5314,400
Nov 28, 201778.8579.9578.5379.5079.235,400
Nov 27, 201779.4579.6978.0079.0078.745,200
Nov 24, 201779.6079.6076.0579.5579.2811,100
Nov 22, 201780.2580.2579.2079.4579.184,100
Nov 21, 201780.4580.4579.8580.2579.984,200
Nov 20, 201777.7580.0077.6080.0079.7312,000
Nov 17, 201777.2079.1077.2077.7577.4911,500
Nov 16, 201776.5077.8075.4077.8077.549,300
Nov 15, 201776.0876.6075.4076.3076.047,600
Nov 14, 201775.5077.0074.9076.8076.5415,400
Nov 13, 201774.3575.8574.3575.3575.1028,900
Nov 10, 201775.5575.5574.7074.8074.553,700
Nov 09, 201776.6076.6075.6075.7075.454,800
Nov 08, 201775.7577.3075.7576.5076.2411,300
Nov 07, 201776.4577.6075.2076.1075.8532,400
Nov 06, 201777.5577.5576.1076.5576.297,600
Nov 03, 201775.6576.9575.4576.5076.2411,000
Nov 02, 201775.4076.0074.5075.6575.408,700
Nov 01, 201775.3577.0575.0575.3075.058,800
Oct 31, 201774.8576.0573.9775.4075.1520,100
Oct 30, 201775.1075.3573.9074.4074.158,200
Oct 27, 201774.7075.7074.5575.4075.156,500
Oct 26, 201775.6075.6075.0575.0574.805,500
Oct 25, 201773.5075.6073.5074.8074.5513,500
Oct 24, 201774.2076.7073.7075.5075.2518,600
Oct 23, 201777.1577.1574.4574.5574.3014,100
Oct 20, 201775.7077.9575.2577.2576.997,600
Oct 19, 201775.2576.6074.4075.6575.4022,600
Oct 18, 201774.9075.8574.9075.4075.156,600
Oct 17, 201775.7075.7074.0574.9074.6528,500
Oct 16, 201775.5076.2075.2575.3575.1023,600
Oct 13, 201776.4576.6874.1175.3075.0543,800
Oct 12, 201776.8077.6376.6076.9076.646,800
Oct 11, 201776.4577.1076.4077.1076.8420,300
Oct 10, 201775.6076.6075.2076.4576.1924,700
Oct 09, 201776.2076.4575.4075.4075.157,300
Oct 06, 201775.0077.5075.0076.7076.4415,100
Oct 05, 201775.2075.6074.4075.6075.3523,500
Oct 04, 201774.7075.0073.9075.0074.7521,400
Oct 03, 201774.6574.8574.6574.6574.404,200
Oct 02, 201773.1075.1573.0575.0074.7515,600
Sep 29, 201774.8074.8073.5573.5573.303,000
Sep 28, 201773.3575.4573.3574.6574.402,900
Sep 27, 201772.7874.0072.7873.9573.709,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...