UTMD - Utah Medical Products, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
May 24, 2019 78.20 82.94 78.20 81.22 81.22 39,200
May 23, 2019 79.12 79.44 76.60 77.76 77.76 50,400
May 22, 2019 81.48 82.22 77.87 79.52 79.52 44,500
May 21, 2019 81.53 84.09 81.53 81.72 81.72 38,900
May 20, 2019 82.90 83.44 80.36 81.50 81.50 19,600
May 17, 2019 85.53 85.55 81.71 83.50 83.50 18,200
May 16, 2019 86.15 86.44 84.53 85.72 85.72 18,600
May 15, 2019 86.00 87.52 85.70 86.15 86.15 18,200
May 14, 2019 85.93 87.70 84.36 86.60 86.60 15,200
May 13, 2019 84.93 87.28 84.69 85.51 85.51 53,000
May 10, 2019 83.65 86.00 82.21 85.76 85.76 45,000
May 09, 2019 82.55 84.88 82.48 84.24 84.24 30,100
May 08, 2019 84.00 84.99 82.96 82.96 82.96 31,200
May 07, 2019 81.09 83.49 80.51 82.47 82.47 25,400
May 06, 2019 82.81 83.60 81.03 81.55 81.55 23,100
May 03, 2019 83.27 84.33 82.61 83.60 83.60 13,600
May 02, 2019 84.05 86.40 82.80 83.03 83.03 11,800
May 01, 2019 84.61 85.74 83.33 84.20 84.20 19,700
Apr 30, 2019 85.05 85.87 84.00 84.40 84.40 30,500
Apr 29, 2019 85.10 85.99 83.83 85.00 85.00 6,700
Apr 26, 2019 86.89 86.89 84.62 85.00 85.00 41,000
Apr 25, 2019 84.92 85.50 84.63 85.05 85.05 8,000
Apr 24, 2019 87.00 87.05 85.69 85.69 85.69 12,400
Apr 23, 2019 87.18 88.26 86.00 87.50 87.50 15,600
Apr 22, 2019 86.02 87.25 85.35 86.30 86.30 7,900
Apr 18, 2019 84.92 87.10 84.92 86.24 86.24 12,200
Apr 17, 2019 85.90 85.90 84.39 84.96 84.96 15,200
Apr 16, 2019 86.32 86.60 85.28 85.28 85.28 5,900
Apr 15, 2019 86.01 86.75 85.51 86.01 86.01 12,200
Apr 12, 2019 85.51 87.00 84.23 86.60 86.60 11,500
Apr 11, 2019 85.90 86.40 84.83 85.15 85.15 13,400
Apr 10, 2019 86.84 88.35 85.84 85.92 85.92 8,500
Apr 09, 2019 84.39 88.60 84.39 86.20 86.20 5,300
Apr 08, 2019 85.55 87.67 84.02 86.21 86.21 12,500
Apr 05, 2019 86.89 88.00 85.30 85.77 85.77 12,900
Apr 04, 2019 87.01 87.85 85.90 86.61 86.61 10,600
Apr 03, 2019 87.15 89.16 86.82 87.50 87.50 13,600
Apr 02, 2019 88.30 88.30 86.74 87.78 87.78 12,500
Apr 01, 2019 88.73 89.40 87.12 88.42 88.42 13,300
Mar 29, 2019 88.20 89.80 87.71 88.25 88.25 17,500
Mar 28, 2019 86.28 88.99 85.81 87.71 87.71 10,400
Mar 27, 2019 84.65 86.84 83.90 86.13 86.13 8,400
Mar 26, 2019 86.41 86.70 83.44 84.78 84.78 15,500
Mar 25, 2019 80.72 84.00 80.72 83.98 83.98 7,600
Mar 22, 2019 83.47 84.00 80.22 80.49 80.49 9,500
Mar 21, 2019 84.35 85.59 83.59 83.83 83.83 4,300
Mar 20, 2019 84.08 85.18 84.08 84.59 84.59 4,800
Mar 19, 2019 83.86 84.69 83.77 84.05 84.05 5,100
Mar 18, 2019 86.60 86.60 83.00 83.72 83.72 14,600
Mar 15, 2019 85.14 86.76 83.43 86.76 86.76 18,400
Mar 14, 2019 85.11 86.15 84.70 85.00 85.00 7,500
Mar 14, 2019 0.275 Dividend
Mar 13, 2019 85.77 86.80 85.00 85.23 84.96 8,900
Mar 12, 2019 85.71 85.96 84.58 85.70 85.42 5,100
Mar 11, 2019 87.83 87.91 84.98 85.70 85.42 13,100
Mar 08, 2019 87.52 88.99 86.91 87.72 87.44 16,400
Mar 07, 2019 88.00 89.31 87.56 87.56 87.28 12,500
Mar 06, 2019 88.49 88.49 87.40 87.46 87.18 17,000
Mar 05, 2019 87.92 88.49 87.50 88.49 88.20 3,800
Mar 04, 2019 88.59 89.83 87.80 87.80 87.52 10,900
Mar 01, 2019 87.68 89.40 85.51 88.82 88.53 8,200
Feb 28, 2019 85.55 86.25 84.41 84.88 84.61 8,700
Feb 27, 2019 86.15 86.75 85.10 85.68 85.40 12,200
Feb 26, 2019 87.01 87.92 87.00 87.05 86.77 4,800
Feb 25, 2019 88.99 89.32 87.78 88.00 87.72 14,000
Feb 22, 2019 89.61 89.61 88.63 88.98 88.69 4,200
Feb 21, 2019 89.65 90.41 89.15 89.78 89.49 8,300
Feb 20, 2019 91.04 91.36 90.11 90.80 90.51 5,200
Feb 19, 2019 88.30 92.41 88.30 90.80 90.51 9,200
Feb 15, 2019 90.97 93.39 88.36 89.42 89.13 22,000
Feb 14, 2019 91.05 91.92 90.76 90.76 90.47 7,700
Feb 13, 2019 90.58 92.49 90.50 91.49 91.19 9,100
Feb 12, 2019 95.52 95.52 90.58 91.55 91.25 13,900
Feb 11, 2019 95.28 96.78 94.75 95.17 94.86 3,700
Feb 08, 2019 89.75 94.13 89.75 93.82 93.52 13,800
Feb 07, 2019 92.84 93.10 90.32 91.84 91.54 4,900
Feb 06, 2019 98.30 98.69 90.88 93.28 92.98 14,800
Feb 05, 2019 99.23 102.46 97.32 98.47 98.15 5,000
Feb 04, 2019 97.19 102.16 96.90 99.20 98.88 12,300
Feb 01, 2019 94.08 96.85 92.77 96.85 96.54 16,100
Jan 31, 2019 93.76 94.99 92.25 93.94 93.64 6,100
Jan 30, 2019 90.18 94.64 90.18 93.71 93.41 8,100
Jan 29, 2019 91.18 91.18 87.62 90.21 89.92 5,900
Jan 28, 2019 92.15 92.15 88.76 91.09 90.80 14,600
Jan 25, 2019 89.86 92.20 89.86 92.20 91.90 6,800
Jan 24, 2019 87.50 89.70 87.35 88.60 88.31 10,600
Jan 23, 2019 84.21 87.56 83.33 87.09 86.81 22,000
Jan 22, 2019 85.93 86.68 83.93 84.10 83.83 12,800
Jan 18, 2019 86.84 89.56 84.69 86.32 86.04 12,400
Jan 17, 2019 85.29 86.58 85.16 86.49 86.21 7,800
Jan 16, 2019 84.85 86.55 84.22 84.66 84.39 6,600
Jan 15, 2019 83.54 85.67 83.54 84.69 84.42 17,400
Jan 14, 2019 84.12 86.58 82.39 83.22 82.95 15,400
Jan 11, 2019 84.00 85.51 83.80 84.60 84.33 4,900
Jan 10, 2019 84.13 84.17 82.62 84.17 83.90 4,000
Jan 09, 2019 84.30 86.58 84.17 84.51 84.24 4,900
Jan 08, 2019 85.04 85.72 82.68 84.48 84.21 14,600
Jan 07, 2019 84.78 84.78 82.01 84.10 83.83 13,500
Jan 04, 2019 84.77 86.51 83.36 84.80 84.53 23,000
Jan 03, 2019 84.81 85.35 82.95 84.05 83.78 12,400
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...