Utah Medical Products Inc (UTMD) Historical Stock Data
61.02 ↓1.06 (-1.71%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UTMD is down -0.16% a day on average. There have been 15 days where Utah Medical Products Inc closed green and 15 days where UTMD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 61.66 | 61.02 | ↓$0.64 (-1.04%) | 60.74 | 62.94 | 50.64K |
| 2024-12-19 | 62.40 | 62.08 | ↓$0.32 (-0.51%) | 61.67 | 62.61 | 28.79K |
| 2024-12-18 | 62.75 | 62.00 | ↓$0.75 (-1.20%) | 61.48 | 63.32 | 35.92K |
| 2024-12-17 | 62.75 | 62.53 | ↓$0.22 (-0.35%) | 62.50 | 63.04 | 33.70K |
| 2024-12-16 | 62.75 | 62.95 | ↑$0.20 (0.32%) | 62.62 | 63.41 | 25.89K |
| 2024-12-13 | 63.91 | 62.91 | ↓$1.00 (-1.56%) | 62.86 | 63.91 | 13.84K |
| 2024-12-12 | 63.75 | 63.65 | ↓$0.10 (-0.16%) | 63.27 | 64.61 | 14.09K |
| 2024-12-11 | 63.65 | 63.95 | ↑$0.30 (0.47%) | 63.29 | 64.70 | 18.51K |
| 2024-12-10 | 63.92 | 63.69 | ↓$0.23 (-0.36%) | 63.50 | 64.52 | 17.08K |
| 2024-12-09 | 63.61 | 63.62 | ↑$0.01 (0.02%) | 63.00 | 64.44 | 18.19K |
| 2024-12-06 | 63.75 | 63.84 | ↑$0.09 (0.14%) | 63.02 | 64.09 | 17.59K |
| 2024-12-05 | 63.88 | 63.74 | ↓$0.14 (-0.22%) | 63.39 | 63.95 | 18.26K |
| 2024-12-04 | 64.20 | 64.27 | ↑$0.07 (0.11%) | 63.89 | 64.35 | 14.23K |
| 2024-12-03 | 65.00 | 64.40 | ↓$0.60 (-0.92%) | 64.34 | 65.39 | 10.79K |
| 2024-12-02 | 64.68 | 65.39 | ↑$0.72 (1.11%) | 64.68 | 65.56 | 13.58K |
| 2024-11-29 | 64.82 | 65.25 | ↑$0.43 (0.66%) | 64.82 | 65.46 | 8.75K |
| 2024-11-27 | 65.91 | 65.15 | ↓$0.76 (-1.15%) | 64.95 | 65.91 | 10.60K |
| 2024-11-26 | 65.15 | 65.17 | ↑$0.02 (0.03%) | 64.68 | 65.40 | 17.48K |
| 2024-11-25 | 65.35 | 65.97 | ↑$0.62 (0.95%) | 65.35 | 67.16 | 24.76K |
| 2024-11-22 | 64.11 | 65.29 | ↑$1.18 (1.84%) | 64.11 | 65.79 | 21.99K |
| 2024-11-21 | 64.20 | 64.57 | ↑$0.37 (0.58%) | 63.96 | 64.57 | 18.62K |
| 2024-11-20 | 63.65 | 64.18 | ↑$0.53 (0.83%) | 63.65 | 64.33 | 11.68K |
| 2024-11-19 | 65.58 | 64.69 | ↓$0.89 (-1.36%) | 64.60 | 65.82 | 25.48K |
| 2024-11-18 | 65.74 | 66.09 | ↑$0.35 (0.53%) | 65.35 | 66.61 | 21.76K |
| 2024-11-15 | 66.78 | 66.05 | ↓$0.73 (-1.09%) | 65.53 | 67.60 | 26.89K |
| 2024-11-14 | 67.31 | 66.52 | ↓$0.79 (-1.17%) | 65.91 | 67.31 | 25.29K |
| 2024-11-13 | 68.25 | 66.96 | ↓$1.29 (-1.88%) | 66.94 | 68.25 | 18.57K |
| 2024-11-12 | 68.66 | 68.35 | ↓$0.31 (-0.45%) | 68.16 | 68.99 | 19.27K |
| 2024-11-11 | 68.35 | 68.52 | ↑$0.17 (0.25%) | 67.26 | 68.76 | 13.53K |
| 2024-11-08 | 67.37 | 67.91 | ↑$0.54 (0.80%) | 67.37 | 68.57 | 21.05K |
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