UTMD - Utah Medical Products, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Mar 18, 2019 86.60 86.60 83.00 83.65 83.65 13,760
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
Jan 02, 2019 82.06 84.77 81.99 84.77 84.50 26,300
Dec 31, 2018 82.00 85.02 80.63 83.08 82.81 15,500
Dec 28, 2018 76.52 84.70 75.58 81.54 81.28 25,600
Dec 27, 2018 75.23 76.73 75.23 76.52 76.27 5,100
Dec 26, 2018 74.56 78.35 74.50 75.78 75.54 11,900
Dec 24, 2018 74.02 74.70 73.98 74.64 74.40 3,200
Dec 21, 2018 78.67 79.33 78.00 78.11 77.86 32,200
Dec 20, 2018 79.73 79.99 77.73 78.47 78.22 16,900
Dec 19, 2018 81.32 82.00 79.35 79.35 79.09 10,400
Dec 18, 2018 81.81 81.81 80.01 81.09 80.83 16,200
Dec 17, 2018 84.84 85.73 81.50 81.50 81.24 26,300
Dec 14, 2018 86.15 87.65 84.27 84.91 84.64 9,400
Dec 13, 2018 88.65 89.71 86.67 86.67 86.39 12,600
Dec 13, 2018 0.275 Dividend
Dec 12, 2018 89.43 90.65 87.02 88.61 88.05 13,000
Dec 11, 2018 92.60 92.60 87.02 87.99 87.43 18,100
Dec 10, 2018 88.19 90.94 86.24 90.94 90.37 10,500
Dec 07, 2018 88.77 90.93 88.77 90.68 90.11 8,200
Dec 06, 2018 89.25 91.80 86.45 90.15 89.58 15,600
Dec 04, 2018 93.30 93.40 87.86 90.00 89.43 13,200
Dec 03, 2018 95.73 95.73 93.17 93.21 92.62 3,500
Nov 30, 2018 97.60 98.50 94.51 94.89 94.29 8,400
Nov 29, 2018 95.01 99.95 95.01 97.62 97.00 6,500
Nov 28, 2018 92.97 95.70 92.97 95.70 95.10 7,200
Nov 27, 2018 93.14 93.76 92.18 92.70 92.11 9,900
Nov 26, 2018 96.00 96.51 93.65 94.00 93.41 11,200
Nov 23, 2018 94.70 96.17 94.18 95.49 94.89 4,200
Nov 21, 2018 92.06 95.23 91.85 94.00 93.41 17,200
Nov 20, 2018 90.90 92.32 90.50 92.19 91.61 4,500
Nov 19, 2018 88.92 91.88 88.92 91.58 91.00 19,500
Nov 16, 2018 87.61 89.69 87.48 88.81 88.25 7,400
Nov 15, 2018 87.20 89.27 85.74 87.83 87.27 37,600
Nov 14, 2018 87.75 89.00 84.95 87.40 86.85 14,600
Nov 13, 2018 86.96 87.85 85.29 87.45 86.90 15,700
Nov 12, 2018 85.96 88.40 85.60 86.90 86.35 11,800
Nov 09, 2018 88.70 89.40 86.21 87.45 86.90 4,700
Nov 08, 2018 88.64 89.54 88.03 88.79 88.23 1,200
Nov 07, 2018 88.17 89.69 88.17 88.76 88.20 6,200
Nov 06, 2018 86.05 88.36 84.75 87.89 87.33 12,700
Nov 05, 2018 87.41 87.41 85.05 85.53 84.99 14,500
Nov 02, 2018 88.35 88.35 86.36 87.40 86.85 8,200
Nov 01, 2018 87.60 88.40 86.55 87.45 86.90 5,900
Oct 31, 2018 88.17 88.44 86.15 87.18 86.63 10,000
Oct 30, 2018 87.00 88.23 86.00 87.65 87.10 8,300
Oct 29, 2018 88.81 88.81 86.32 86.95 86.40 3,700
Oct 26, 2018 87.95 89.23 86.00 87.80 87.25 10,000
Oct 25, 2018 87.31 89.44 86.59 88.98 88.42 14,700
Oct 24, 2018 86.03 87.12 85.10 87.00 86.45 13,800
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...