Quantcast
UTMD

Utah Medical Products, Inc. Common Stock Historical Stock Prices

$81.22
*  
3.99
4.68%
Get UTMD Alerts
*Delayed - data as of Jun. 21, 2019  -  Find a broker to begin trading UTMD now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    UTMD Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-MAR-2019 TO 21-JUN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 84.74 85.38 81.135 81.22 14,235
06/21/2019 84.74 85.38 80.49 81.22 14,922
06/20/2019 88.22 89.44 82.22 85.21 17,466
06/19/2019 85 88.84 84.205 88.1 16,296
06/18/2019 81.19 86 81.19 85.3 32,429
06/17/2019 81.29 81.29 79.46 80.38 4,465
06/14/2019 81.09 81.3 79.9061 80.61 6,592
06/13/2019 81.8 82.7 80.62 81.35 7,955
06/12/2019 80.07 82.14 80.06 81.84 8,723
06/11/2019 84.4 84.62 79.56 80.21 13,783
06/10/2019 82.32 84.87 82.205 84.27 7,432
06/07/2019 80.68 82.96 80.68 81.95 12,793
06/06/2019 81.93 82.9875 79.65 80.4 9,806
06/05/2019 80.72 82 80.1097 81.85 11,970
06/04/2019 79.59 80.92 78.9 80.92 10,045
06/03/2019 79.19 82.675 78.83 79.11 13,630
05/31/2019 80.6 81.22 78.02 79.75 14,188
05/30/2019 81.65 82.937 80.66 81.47 12,857
05/29/2019 81.67 83.63 80.56 81.54 20,831
05/28/2019 81.3 82.93 79.6 82.58 24,736
05/24/2019 78.2 82.94 78.2 81.22 39,216
05/23/2019 79.12 79.44 76.6 77.76 50,391
05/22/2019 81.48 82.215 77.8668 79.52 44,502
05/21/2019 81.53 84.09 81.53 81.72 38,919
05/20/2019 82.9 83.44 80.36 81.5 19,628
05/17/2019 85.53 85.55 81.71 83.5 18,245
05/16/2019 86.15 86.44 84.53 85.72 18,564
05/15/2019 86 87.52 85.7 86.15 18,194
05/14/2019 85.93 87.7 84.36 86.6 15,218
05/13/2019 84.93 87.28 84.69 85.51 52,971
05/10/2019 83.65 85.995 82.21 85.76 45,004
05/09/2019 82.55 84.88 82.48 84.24 30,083
05/08/2019 84 84.99 82.96 82.96 31,163
05/07/2019 81.09 83.49 80.51 82.47 25,421
05/06/2019 82.81 83.6 81.03 81.55 23,147
05/03/2019 83.27 84.3328 82.61 83.6 13,646
05/02/2019 84.05 86.4 82.8 83.03 11,797
05/01/2019 84.61 85.735 83.33 84.2 19,663
04/30/2019 85.05 85.87 84 84.4 30,454
04/29/2019 85.1 85.99 83.83 85 6,690
04/26/2019 86.885 86.885 84.62 85 40,917
04/25/2019 84.92 85.5 84.63 85.05 7,964
04/24/2019 87 87.05 85.69 85.69 12,389
04/23/2019 87.18 88.26 86 87.5 15,602
04/22/2019 86.02 87.25 85.35 86.3 7,907
04/18/2019 84.92 87.1 84.92 86.24 12,203
04/17/2019 85.9 85.9 84.39 84.96 15,202
04/16/2019 86.32 86.6 85.28 85.28 5,923
04/15/2019 86.01 86.75 85.5148 86.01 12,170
04/12/2019 85.51 87 84.23 86.6 11,502
04/11/2019 85.9 86.4 84.83 85.15 13,401
04/10/2019 86.84 88.35 85.8434 85.92 8,453
04/09/2019 84.3855 88.6 84.3855 86.2 5,329
04/08/2019 85.55 87.6736 84.02 86.21 12,512
04/05/2019 86.89 88.002 85.3 85.77 12,894
04/04/2019 87.01 87.8513 85.9 86.61 10,558
04/03/2019 87.15 89.156 86.82 87.5 13,613
04/02/2019 88.3 88.3 86.74 87.78 12,531
04/01/2019 88.73 89.4 87.115 88.42 13,284
03/29/2019 88.2 89.8 87.71 88.25 17,533
03/28/2019 86.28 88.99 85.81 87.71 10,357
03/27/2019 84.65 86.84 83.9 86.13 8,389
03/26/2019 86.41 86.7 83.44 84.78 15,529
03/25/2019 80.72 84 80.72 83.98 7,602
03/22/2019 83.47 84 80.2204 80.49 9,498
03/21/2019 84.35 85.59 83.59 83.83 4,304
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio