Utah Medical Products Inc (UTMD) Historical Stock Data
64.18 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UTMD is down -0.17% 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 |
|---|---|---|---|---|---|---|
| 2024-11-20 | 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 |
| 2024-11-07 | 67.00 | 67.23 | ↑$0.23 (0.34%) | 66.79 | 68.53 | 15.98K |
| 2024-11-06 | 65.78 | 67.17 | ↑$1.39 (2.11%) | 65.78 | 68.09 | 74.73K |
| 2024-11-05 | 64.90 | 64.00 | ↓$0.90 (-1.39%) | 63.95 | 65.57 | 63.41K |
| 2024-11-04 | 63.87 | 64.64 | ↑$0.77 (1.21%) | 63.87 | 64.70 | 25.97K |
| 2024-11-01 | 63.86 | 64.09 | ↑$0.23 (0.36%) | 63.58 | 64.09 | 18.08K |
| 2024-10-31 | 64.06 | 63.38 | ↓$0.68 (-1.06%) | 63.38 | 64.14 | 27.17K |
| 2024-10-30 | 64.36 | 64.02 | ↓$0.34 (-0.53%) | 63.97 | 64.36 | 13.66K |
| 2024-10-29 | 64.78 | 64.15 | ↓$0.63 (-0.97%) | 64.05 | 64.78 | 10.91K |
| 2024-10-28 | 64.55 | 64.24 | ↓$0.31 (-0.48%) | 64.21 | 65.17 | 17.38K |
| 2024-10-25 | 64.62 | 64.12 | ↓$0.50 (-0.77%) | 63.86 | 64.71 | 50.49K |
| 2024-10-24 | 64.40 | 64.29 | ↓$0.11 (-0.17%) | 64.21 | 65.06 | 28.30K |
| 2024-10-23 | 65.16 | 64.85 | ↓$0.31 (-0.48%) | 64.35 | 65.59 | 22.64K |
| 2024-10-22 | 65.70 | 65.27 | ↓$0.43 (-0.65%) | 65.27 | 65.73 | 19.46K |
| 2024-10-21 | 66.00 | 65.77 | ↓$0.23 (-0.35%) | 65.64 | 66.38 | 22.09K |
| 2024-10-18 | 65.86 | 66.30 | ↑$0.44 (0.67%) | 65.41 | 66.36 | 21.80K |
| 2024-10-17 | 66.30 | 65.69 | ↓$0.61 (-0.92%) | 65.39 | 67.09 | 21.34K |
| 2024-10-16 | 67.12 | 66.27 | ↓$0.84 (-1.26%) | 66.00 | 67.23 | 26.18K |
| 2024-10-15 | 66.12 | 66.55 | ↑$0.43 (0.65%) | 66.12 | 67.04 | 29.66K |
| 2024-10-14 | 66.32 | 66.52 | ↑$0.20 (0.30%) | 66.32 | 66.99 | 16.67K |
| 2024-10-11 | 66.05 | 66.33 | ↑$0.28 (0.42%) | 65.67 | 66.43 | 12.79K |
| 2024-10-10 | 64.98 | 65.84 | ↑$0.86 (1.32%) | 64.98 | 65.98 | 15.87K |
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