UTMD - Utah Medical Products, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201995.9495.9492.7693.8093.8010,900
Aug 15, 201995.8097.4994.9995.6095.609,500
Aug 14, 201997.0197.9495.3596.0096.0010,100
Aug 13, 201997.0099.3396.9898.7898.787,700
Aug 12, 201994.5598.8094.5597.0697.067,600
Aug 09, 201998.1098.5796.4396.5096.506,500
Aug 08, 201997.5899.5097.1198.0098.0015,700
Aug 07, 201991.3597.4791.3596.5996.5921,900
Aug 06, 201992.0192.6190.1992.0592.056,800
Aug 05, 201993.1494.0090.5191.8491.8422,000
Aug 02, 201990.8893.9990.4793.1493.149,900
Aug 01, 201991.0693.4389.4491.1691.1612,100
Jul 31, 201986.3093.5286.0090.9990.9921,000
Jul 30, 201985.3086.6483.5086.3086.3024,300
Jul 29, 201986.4987.1185.1985.2185.2111,600
Jul 26, 201986.6688.3285.4186.6686.668,900
Jul 25, 201987.8787.8785.5986.8686.863,000
Jul 24, 201986.4188.4186.4188.1088.108,500
Jul 23, 201987.3087.9585.5087.3687.3618,100
Jul 22, 201986.3188.6686.0187.3387.337,100
Jul 19, 201986.6487.2886.0486.1586.159,700
Jul 18, 201987.0088.1086.8387.1087.1014,800
Jul 17, 201988.0188.2986.0587.3487.3418,600
Jul 16, 201986.0089.9984.4487.4087.4039,500
Jul 15, 201986.4187.8884.5285.8585.8516,700
Jul 12, 201986.4587.6785.0086.3686.3614,000
Jul 11, 201987.6087.6083.4485.8085.8011,400
Jul 10, 201986.7189.4384.7487.1887.1822,900
Jul 09, 201983.2286.7082.6286.1586.1530,400
Jul 08, 201986.4890.9883.4183.5583.5525,000
Jul 05, 201985.7387.3885.2286.7086.707,000
Jul 03, 201986.7490.1086.7488.5388.535,900
Jul 02, 201991.3791.9884.7686.3186.3116,400
Jul 01, 201994.8094.8091.1591.1591.1544,000
Jun 28, 201990.8096.1688.3295.7095.70199,500
Jun 27, 201984.4391.4684.0290.5290.5220,300
Jun 26, 201984.8685.6584.0284.3284.327,900
Jun 25, 201985.5586.0483.4084.8684.869,100
Jun 24, 201981.2086.0081.2085.9985.9921,800
Jun 21, 201984.7485.3880.4981.2281.2214,900
Jun 20, 201988.2289.4482.2285.2185.2117,500
Jun 19, 201985.0088.8484.2188.1088.1016,300
Jun 18, 201981.1986.0081.1985.3085.3032,400
Jun 17, 201981.2981.2979.4680.3880.384,500
Jun 14, 201981.0981.3079.9180.6180.616,600
Jun 13, 201981.8082.7080.6281.3581.358,000
Jun 13, 20190.275 Dividend
Jun 12, 201980.0782.1480.0681.8481.568,700
Jun 11, 201984.4084.6279.5680.2179.9413,800
Jun 10, 201982.3284.8782.2184.2783.997,400
Jun 07, 201980.6882.9680.6881.9581.6712,800
Jun 06, 201981.9382.9979.6580.4080.139,800
Jun 05, 201980.7282.0080.1181.8581.5712,000
Jun 04, 201979.5980.9278.9080.9280.6510,000
Jun 03, 201979.1982.6878.8379.1178.8413,500
May 31, 201980.6081.2278.0279.7579.4814,200
May 30, 201981.6582.9480.6681.4781.2012,900
May 29, 201981.6783.6380.5681.5481.2720,800
May 28, 201981.3082.9379.6082.5882.3024,700
May 24, 201978.2082.9478.2081.2280.9539,200
May 23, 201979.1279.4476.6077.7677.5050,400
May 22, 201981.4882.2277.8779.5279.2544,500
May 21, 201981.5384.0981.5381.7281.4538,900
May 20, 201982.9083.4480.3681.5081.2319,600
May 17, 201985.5385.5581.7183.5083.2218,200
May 16, 201986.1586.4484.5385.7285.4318,600
May 15, 201986.0087.5285.7086.1585.8618,200
May 14, 201985.9387.7084.3686.6086.3115,200
May 13, 201984.9387.2884.6985.5185.2253,000
May 10, 201983.6586.0082.2185.7685.4745,000
May 09, 201982.5584.8882.4884.2483.9630,100
May 08, 201984.0084.9982.9682.9682.6831,200
May 07, 201981.0983.4980.5182.4782.1925,400
May 06, 201982.8183.6081.0381.5581.2823,100
May 03, 201983.2784.3382.6183.6083.3213,600
May 02, 201984.0586.4082.8083.0382.7511,800
May 01, 201984.6185.7483.3384.2083.9219,700
Apr 30, 201985.0585.8784.0084.4084.1230,500
Apr 29, 201985.1085.9983.8385.0084.716,700
Apr 26, 201986.8986.8984.6285.0084.7141,000
Apr 25, 201984.9285.5084.6385.0584.768,000
Apr 24, 201987.0087.0585.6985.6985.4012,400
Apr 23, 201987.1888.2686.0087.5087.2115,600
Apr 22, 201986.0287.2585.3586.3086.017,900
Apr 18, 201984.9287.1084.9286.2485.9512,200
Apr 17, 201985.9085.9084.3984.9684.6715,200
Apr 16, 201986.3286.6085.2885.2884.995,900
Apr 15, 201986.0186.7585.5186.0185.7212,200
Apr 12, 201985.5187.0084.2386.6086.3111,500
Apr 11, 201985.9086.4084.8385.1584.8613,400
Apr 10, 201986.8488.3585.8485.9285.638,500
Apr 09, 201984.3988.6084.3986.2085.915,300
Apr 08, 201985.5587.6784.0286.2185.9212,500
Apr 05, 201986.8988.0085.3085.7785.4812,900
Apr 04, 201987.0187.8585.9086.6186.3210,600
Apr 03, 201987.1589.1686.8287.5087.2113,600
Apr 02, 201988.3088.3086.7487.7887.4912,500
Apr 01, 201988.7389.4087.1288.4288.1213,300
Mar 29, 201988.2089.8087.7188.2587.9517,500
Mar 28, 201986.2888.9985.8187.7187.4210,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...