Utah Medical Products Inc (UTMD) Historical Stock Data
66.23 ↓0.93 (-1.38%)
As of April 25, 2024, 1:02pm EST.
Historical Data
In the past 30 trading days, UTMD is down -0.12% a day on average. There have been 13 days where Utah Medical Products Inc closed green and 17 days where UTMD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 67.56 | 67.16 | ↓$0.40 (-0.59%) | 66.17 | 67.93 | 25.24K |
| 2024-04-23 | 67.99 | 67.56 | ↓$0.43 (-0.63%) | 67.46 | 68.71 | 16.81K |
| 2024-04-22 | 68.53 | 68.13 | ↓$0.40 (-0.58%) | 68.13 | 69.27 | 12.75K |
| 2024-04-19 | 66.90 | 68.58 | ↑$1.68 (2.51%) | 66.90 | 68.72 | 42.93K |
| 2024-04-18 | 67.50 | 67.23 | ↓$0.27 (-0.40%) | 66.94 | 67.56 | 38.83K |
| 2024-04-17 | 68.02 | 67.62 | ↓$0.40 (-0.59%) | 67.51 | 68.51 | 42.75K |
| 2024-04-16 | 68.01 | 68.12 | ↑$0.11 (0.16%) | 68.01 | 68.66 | 27.48K |
| 2024-04-15 | 69.20 | 68.34 | ↓$0.86 (-1.24%) | 68.27 | 69.20 | 40.40K |
| 2024-04-12 | 69.79 | 68.66 | ↓$1.13 (-1.62%) | 68.37 | 69.79 | 30.97K |
| 2024-04-11 | 70.15 | 70.16 | ↑$0.01 (0.01%) | 70.06 | 71.29 | 22.52K |
| 2024-04-10 | 70.32 | 70.13 | ↓$0.19 (-0.27%) | 69.31 | 71.21 | 33.70K |
| 2024-04-09 | 69.93 | 70.99 | ↑$1.07 (1.52%) | 69.76 | 71.55 | 16.85K |
| 2024-04-08 | 69.60 | 70.00 | ↑$0.40 (0.57%) | 69.16 | 70.39 | 19.21K |
| 2024-04-05 | 68.36 | 69.06 | ↑$0.70 (1.02%) | 68.36 | 69.18 | 20.96K |
| 2024-04-04 | 68.77 | 68.55 | ↓$0.22 (-0.32%) | 68.25 | 69.72 | 32.63K |
| 2024-04-03 | 69.07 | 68.65 | ↓$0.42 (-0.61%) | 68.63 | 69.96 | 11.74K |
| 2024-04-02 | 70.75 | 69.38 | ↓$1.37 (-1.94%) | 69.38 | 70.75 | 22.64K |
| 2024-04-01 | 71.11 | 70.73 | ↓$0.38 (-0.53%) | 70.36 | 71.11 | 19.30K |
| 2024-03-28 | 70.26 | 71.11 | ↑$0.85 (1.21%) | 69.95 | 71.35 | 54.81K |
| 2024-03-27 | 68.35 | 70.18 | ↑$1.83 (2.68%) | 68.35 | 70.18 | 31.83K |
| 2024-03-26 | 69.86 | 68.14 | ↓$1.72 (-2.46%) | 68.00 | 69.86 | 51.20K |
| 2024-03-25 | 68.95 | 69.35 | ↑$0.40 (0.58%) | 68.62 | 70.47 | 49.20K |
| 2024-03-22 | 68.00 | 68.57 | ↑$0.57 (0.84%) | 68.00 | 69.38 | 80.68K |
| 2024-03-21 | 70.51 | 68.53 | ↓$1.98 (-2.81%) | 68.45 | 70.62 | 35.25K |
| 2024-03-20 | 68.53 | 70.10 | ↑$1.57 (2.29%) | 68.01 | 70.12 | 36.82K |
| 2024-03-19 | 68.23 | 68.89 | ↑$0.66 (0.97%) | 68.16 | 69.14 | 28.14K |
| 2024-03-18 | 68.96 | 68.64 | ↓$0.32 (-0.46%) | 68.60 | 70.50 | 33.84K |
| 2024-03-15 | 69.05 | 69.27 | ↑$0.22 (0.32%) | 68.94 | 70.00 | 41.06K |
| 2024-03-14 | 70.20 | 69.63 | ↓$0.57 (-0.81%) | 69.40 | 70.49 | 25.02K |
| 2024-03-13 | 71.89 | 70.24 | ↓$1.65 (-2.29%) | 69.92 | 72.02 | 18.51K |
Create an account or log in to view more rows.
$UTMD I would not be a bear now
$UTMD upupup!
$UTMD added more calls on that drop
$UTMD oh my!
$UTMD buying all the dips.
$UTMD hold
$UTMD MACD turned bullish
$UTMD another bear trap
$UTMD get over the hump
$UTMD Not another do nothing day