Utah Medical Products Inc (UTMD) Historical Stock Data
65.90 ↑0.00 (0.00%)
As of August 30, 2024, 3:37pm EST.
Historical Data
In the past 30 trading days, UTMD is down -0.14% a day on average. There have been 11 days where Utah Medical Products Inc closed green and 19 days where UTMD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-12 | 66.05 | 65.90 | ↓$0.15 (-0.23%) | 65.60 | 66.30 | 42.74K |
| 2024-09-11 | 65.91 | 66.13 | ↑$0.22 (0.33%) | 65.68 | 66.64 | 28.44K |
| 2024-09-10 | 66.45 | 66.13 | ↓$0.32 (-0.48%) | 65.95 | 66.45 | 14.78K |
| 2024-09-09 | 66.47 | 66.13 | ↓$0.34 (-0.50%) | 66.11 | 66.85 | 9.05K |
| 2024-09-06 | 66.60 | 66.22 | ↓$0.38 (-0.57%) | 66.00 | 66.78 | 15.95K |
| 2024-09-05 | 66.33 | 66.33 | ↑$0.00 (0.00%) | 66.30 | 66.80 | 12.06K |
| 2024-09-04 | 66.90 | 66.76 | ↓$0.14 (-0.21%) | 66.57 | 67.12 | 5.52K |
| 2024-09-03 | 67.50 | 66.75 | ↓$0.75 (-1.11%) | 66.75 | 67.80 | 13.14K |
| 2024-08-30 | 67.82 | 67.99 | ↑$0.17 (0.25%) | 67.48 | 68.26 | 4.44K |
| 2024-08-29 | 67.63 | 67.92 | ↑$0.29 (0.43%) | 67.63 | 68.51 | 7.61K |
| 2024-08-28 | 68.15 | 68.26 | ↑$0.11 (0.15%) | 67.78 | 68.58 | 7.08K |
| 2024-08-27 | 67.43 | 67.97 | ↑$0.54 (0.80%) | 67.43 | 69.00 | 8.64K |
| 2024-08-26 | 69.05 | 68.32 | ↓$0.73 (-1.05%) | 67.90 | 69.05 | 7.57K |
| 2024-08-23 | 68.31 | 68.57 | ↑$0.26 (0.38%) | 68.31 | 69.30 | 9.55K |
| 2024-08-21 | 67.83 | 67.37 | ↓$0.46 (-0.68%) | 67.22 | 67.94 | 6.44K |
| 2024-08-20 | 68.29 | 67.17 | ↓$1.12 (-1.64%) | 66.79 | 68.29 | 10.03K |
| 2024-08-19 | 66.60 | 67.87 | ↑$1.27 (1.91%) | 66.60 | 69.01 | 10.15K |
| 2024-08-16 | 68.63 | 68.29 | ↓$0.34 (-0.50%) | 67.31 | 69.05 | 19.49K |
| 2024-08-15 | 66.44 | 68.28 | ↑$1.84 (2.77%) | 66.44 | 69.09 | 26.88K |
| 2024-08-14 | 67.16 | 66.09 | ↓$1.07 (-1.59%) | 66.01 | 67.16 | 10.27K |
| 2024-08-13 | 67.29 | 66.93 | ↓$0.36 (-0.53%) | 66.51 | 67.75 | 10.51K |
| 2024-08-12 | 66.70 | 66.50 | ↓$0.19 (-0.29%) | 66.50 | 67.63 | 10.81K |
| 2024-08-09 | 66.68 | 66.64 | ↓$0.03 (-0.05%) | 66.49 | 67.02 | 8.47K |
| 2024-08-08 | 66.82 | 66.96 | ↑$0.14 (0.21%) | 66.65 | 67.80 | 13.24K |
| 2024-08-07 | 66.38 | 65.98 | ↓$0.40 (-0.60%) | 65.63 | 66.72 | 29.40K |
| 2024-08-06 | 66.02 | 66.00 | ↓$0.02 (-0.03%) | 66.00 | 67.17 | 6.62K |
| 2024-08-05 | 66.04 | 65.81 | ↓$0.23 (-0.35%) | 65.75 | 67.05 | 35.29K |
| 2024-08-02 | 67.10 | 67.46 | ↑$0.36 (0.54%) | 67.00 | 68.29 | 10.97K |
| 2024-08-01 | 69.24 | 68.17 | ↓$1.07 (-1.55%) | 67.83 | 69.49 | 17.14K |
| 2024-07-31 | 69.69 | 69.60 | ↓$0.09 (-0.13%) | 69.46 | 71.96 | 68.07K |
Create an account or log in to view more rows.
$UTMD green shoots
$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