UTMD - Utah Medical Products, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Aug 21, 2019 93.84 94.94 93.84 94.94 94.94 816
Aug 19, 2019 93.80 96.10 92.92 93.34 93.34 7,900
Aug 16, 2019 95.94 95.94 92.76 93.80 93.80 10,900
Aug 15, 2019 95.80 97.49 94.99 95.60 95.60 9,500
Aug 14, 2019 97.01 97.94 95.35 96.00 96.00 10,100
Aug 13, 2019 97.00 99.33 96.98 98.78 98.78 7,700
Aug 12, 2019 94.55 98.80 94.55 97.06 97.06 7,600
Aug 09, 2019 98.10 98.57 96.43 96.50 96.50 6,500
Aug 08, 2019 97.58 99.50 97.11 98.00 98.00 15,700
Aug 07, 2019 91.35 97.47 91.35 96.59 96.59 21,900
Aug 06, 2019 92.01 92.61 90.19 92.05 92.05 6,800
Aug 05, 2019 93.14 94.00 90.51 91.84 91.84 22,000
Aug 02, 2019 90.88 93.99 90.47 93.14 93.14 9,900
Aug 01, 2019 91.06 93.43 89.44 91.16 91.16 12,100
Jul 31, 2019 86.30 93.52 86.00 90.99 90.99 21,000
Jul 30, 2019 85.30 86.64 83.50 86.30 86.30 24,300
Jul 29, 2019 86.49 87.11 85.19 85.21 85.21 11,600
Jul 26, 2019 86.66 88.32 85.41 86.66 86.66 8,900
Jul 25, 2019 87.87 87.87 85.59 86.86 86.86 3,000
Jul 24, 2019 86.41 88.41 86.41 88.10 88.10 8,500
Jul 23, 2019 87.30 87.95 85.50 87.36 87.36 18,100
Jul 22, 2019 86.31 88.66 86.01 87.33 87.33 7,100
Jul 19, 2019 86.64 87.28 86.04 86.15 86.15 9,700
Jul 18, 2019 87.00 88.10 86.83 87.10 87.10 14,800
Jul 17, 2019 88.01 88.29 86.05 87.34 87.34 18,600
Jul 16, 2019 86.00 89.99 84.44 87.40 87.40 39,500
Jul 15, 2019 86.41 87.88 84.52 85.85 85.85 16,700
Jul 12, 2019 86.45 87.67 85.00 86.36 86.36 14,000
Jul 11, 2019 87.60 87.60 83.44 85.80 85.80 11,400
Jul 10, 2019 86.71 89.43 84.74 87.18 87.18 22,900
Jul 09, 2019 83.22 86.70 82.62 86.15 86.15 30,400
Jul 08, 2019 86.48 90.98 83.41 83.55 83.55 25,000
Jul 05, 2019 85.73 87.38 85.22 86.70 86.70 7,000
Jul 03, 2019 86.74 90.10 86.74 88.53 88.53 5,900
Jul 02, 2019 91.37 91.98 84.76 86.31 86.31 16,400
Jul 01, 2019 94.80 94.80 91.15 91.15 91.15 44,000
Jun 28, 2019 90.80 96.16 88.32 95.70 95.70 199,500
Jun 27, 2019 84.43 91.46 84.02 90.52 90.52 20,300
Jun 26, 2019 84.86 85.65 84.02 84.32 84.32 7,900
Jun 25, 2019 85.55 86.04 83.40 84.86 84.86 9,100
Jun 24, 2019 81.20 86.00 81.20 85.99 85.99 21,800
Jun 21, 2019 84.74 85.38 80.49 81.22 81.22 14,900
Jun 20, 2019 88.22 89.44 82.22 85.21 85.21 17,500
Jun 19, 2019 85.00 88.84 84.21 88.10 88.10 16,300
Jun 18, 2019 81.19 86.00 81.19 85.30 85.30 32,400
Jun 17, 2019 81.29 81.29 79.46 80.38 80.38 4,500
Jun 14, 2019 81.09 81.30 79.91 80.61 80.61 6,600
Jun 13, 2019 81.80 82.70 80.62 81.35 81.35 8,000
Jun 13, 2019 0.275 Dividend
Jun 12, 2019 80.07 82.14 80.06 81.84 81.56 8,700
Jun 11, 2019 84.40 84.62 79.56 80.21 79.94 13,800
Jun 10, 2019 82.32 84.87 82.21 84.27 83.99 7,400
Jun 07, 2019 80.68 82.96 80.68 81.95 81.67 12,800
Jun 06, 2019 81.93 82.99 79.65 80.40 80.13 9,800
Jun 05, 2019 80.72 82.00 80.11 81.85 81.57 12,000
Jun 04, 2019 79.59 80.92 78.90 80.92 80.65 10,000
Jun 03, 2019 79.19 82.68 78.83 79.11 78.84 13,500
May 31, 2019 80.60 81.22 78.02 79.75 79.48 14,200
May 30, 2019 81.65 82.94 80.66 81.47 81.20 12,900
May 29, 2019 81.67 83.63 80.56 81.54 81.27 20,800
May 28, 2019 81.30 82.93 79.60 82.58 82.30 24,700
May 24, 2019 78.20 82.94 78.20 81.22 80.95 39,200
May 23, 2019 79.12 79.44 76.60 77.76 77.50 50,400
May 22, 2019 81.48 82.22 77.87 79.52 79.25 44,500
May 21, 2019 81.53 84.09 81.53 81.72 81.45 38,900
May 20, 2019 82.90 83.44 80.36 81.50 81.23 19,600
May 17, 2019 85.53 85.55 81.71 83.50 83.22 18,200
May 16, 2019 86.15 86.44 84.53 85.72 85.43 18,600
May 15, 2019 86.00 87.52 85.70 86.15 85.86 18,200
May 14, 2019 85.93 87.70 84.36 86.60 86.31 15,200
May 13, 2019 84.93 87.28 84.69 85.51 85.22 53,000
May 10, 2019 83.65 86.00 82.21 85.76 85.47 45,000
May 09, 2019 82.55 84.88 82.48 84.24 83.96 30,100
May 08, 2019 84.00 84.99 82.96 82.96 82.68 31,200
May 07, 2019 81.09 83.49 80.51 82.47 82.19 25,400
May 06, 2019 82.81 83.60 81.03 81.55 81.28 23,100
May 03, 2019 83.27 84.33 82.61 83.60 83.32 13,600
May 02, 2019 84.05 86.40 82.80 83.03 82.75 11,800
May 01, 2019 84.61 85.74 83.33 84.20 83.92 19,700
Apr 30, 2019 85.05 85.87 84.00 84.40 84.12 30,500
Apr 29, 2019 85.10 85.99 83.83 85.00 84.71 6,700
Apr 26, 2019 86.89 86.89 84.62 85.00 84.71 41,000
Apr 25, 2019 84.92 85.50 84.63 85.05 84.76 8,000
Apr 24, 2019 87.00 87.05 85.69 85.69 85.40 12,400
Apr 23, 2019 87.18 88.26 86.00 87.50 87.21 15,600
Apr 22, 2019 86.02 87.25 85.35 86.30 86.01 7,900
Apr 18, 2019 84.92 87.10 84.92 86.24 85.95 12,200
Apr 17, 2019 85.90 85.90 84.39 84.96 84.67 15,200
Apr 16, 2019 86.32 86.60 85.28 85.28 84.99 5,900
Apr 15, 2019 86.01 86.75 85.51 86.01 85.72 12,200
Apr 12, 2019 85.51 87.00 84.23 86.60 86.31 11,500
Apr 11, 2019 85.90 86.40 84.83 85.15 84.86 13,400
Apr 10, 2019 86.84 88.35 85.84 85.92 85.63 8,500
Apr 09, 2019 84.39 88.60 84.39 86.20 85.91 5,300
Apr 08, 2019 85.55 87.67 84.02 86.21 85.92 12,500
Apr 05, 2019 86.89 88.00 85.30 85.77 85.48 12,900
Apr 04, 2019 87.01 87.85 85.90 86.61 86.32 10,600
Apr 03, 2019 87.15 89.16 86.82 87.50 87.21 13,600
Apr 02, 2019 88.30 88.30 86.74 87.78 87.49 12,500
Apr 01, 2019 88.73 89.40 87.12 88.42 88.12 13,300
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...