Utah Medical Prod (NQ: UTMD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	93.66	93.66	92.50	92.50	4,409	-0.63(-0.68%)
May 28, 2020	90.70	97.54	89.85	93.13	8,486	+3.17(+3.52%)
May 27, 2020	85.49	90.19	83.98	89.96	18,373	+5.68(+6.74%)
May 26, 2020	85.54	86.04	82.56	84.28	8,762	-0.63(-0.74%)
May 22, 2020	82.23	84.91	82.23	84.91	2,903	+1.79(+2.15%)
May 21, 2020	82.82	85.54	82.75	83.13	7,995	-0.46(-0.56%)
May 20, 2020	81.61	83.59	80.71	83.59	9,201	+3.16(+3.93%)
May 19, 2020	82.30	82.30	79.27	80.43	14,351	-3.20(-3.82%)
May 18, 2020	80.90	83.63	79.74	83.63	18,229	+4.33(+5.46%)
May 15, 2020	76.19	80.10	76.19	79.30	11,722	+3.61(+4.77%)
May 14, 2020	75.33	76.30	74.74	75.69	8,101	-0.65(-0.85%)
May 13, 2020	75.34	76.88	75.21	76.34	7,857	-0.24(-0.32%)
May 12, 2020	77.80	77.80	76.17	76.58	11,679	-1.20(-1.54%)
May 11, 2020	79.59	82.75	77.78	77.78	13,681	-2.37(-2.96%)
May 08, 2020	76.08	81.72	76.08	80.15	8,496	+5.52(+7.40%)
May 07, 2020	74.94	75.94	72.23	74.63	9,728	+0.24(+0.32%)
May 06, 2020	75.80	75.80	74.25	74.39	6,183	-1.04(-1.38%)
May 05, 2020	77.45	78.76	75.33	75.43	5,085	-1.56(-2.03%)
May 04, 2020	75.32	78.58	75.03	76.99	6,097	+0.99(+1.31%)
May 01, 2020	77.18	77.18	74.99	75.99	10,432	-1.18(-1.53%)
Apr 30, 2020	80.79	82.57	77.18	77.18	8,161	-5.81(-7.00%)
Apr 29, 2020	80.75	87.01	80.75	82.99	13,863	+3.52(+4.43%)
Apr 28, 2020	80.90	81.71	78.09	79.46	7,113	-0.12(-0.15%)
Apr 27, 2020	76.38	82.39	76.38	79.58	8,427	+4.96(+6.64%)
Apr 24, 2020	75.20	77.27	74.24	74.63	9,033	-1.61(-2.11%)
Apr 23, 2020	74.48	76.29	73.50	76.24	9,551	+0.21(+0.28%)
Apr 22, 2020	76.89	77.49	76.02	76.02	7,146	+0.33(+0.44%)
Apr 21, 2020	75.50	77.13	75.50	75.69	11,765	-0.80(-1.05%)
Apr 20, 2020	80.56	82.75	76.49	76.49	5,490	-5.34(-6.52%)
Apr 17, 2020	78.15	82.16	78.15	81.82	9,571	+5.58(+7.32%)
Apr 16, 2020	76.74	79.38	75.35	76.25	13,273	-0.28(-0.36%)
Apr 15, 2020	76.25	79.53	75.15	76.52	10,481	-1.06(-1.37%)
Apr 14, 2020	84.61	84.61	77.47	77.58	16,981	-6.15(-7.34%)
Apr 13, 2020	81.37	83.92	79.37	83.73	10,744	+1.26(+1.52%)
Apr 09, 2020	81.99	83.76	78.30	82.48	15,271	+4.07(+5.19%)
Apr 08, 2020	74.54	78.40	72.77	78.40	30,859	+3.64(+4.88%)
Apr 07, 2020	76.72	77.42	73.50	74.76	19,826	-1.97(-2.57%)
Apr 06, 2020	74.62	77.73	73.92	76.73	22,149	+3.38(+4.60%)
Apr 03, 2020	82.75	86.01	72.93	73.35	19,143	-9.02(-10.95%)
Apr 02, 2020	71.85	82.57	71.85	82.37	21,486	+9.85(+13.58%)
Apr 01, 2020	85.03	85.03	72.53	72.53	10,208	-14.92(-17.07%)
Mar 31, 2020	82.03	91.13	79.33	87.45	41,131	+4.25(+5.11%)
Mar 30, 2020	76.25	83.20	75.08	83.20	12,095	+9.81(+13.37%)
Mar 27, 2020	75.69	77.96	73.39	73.39	9,249	-3.32(-4.33%)
Mar 26, 2020	74.14	79.08	74.14	76.71	32,779	+2.89(+3.92%)
Mar 25, 2020	72.51	76.91	72.51	73.82	17,766	+1.35(+1.86%)
Mar 24, 2020	76.52	79.70	70.68	72.47	42,712	-2.01(-2.70%)
Mar 23, 2020	72.34	79.19	72.34	74.48	14,334	+2.84(+3.96%)
Mar 20, 2020	74.58	78.50	70.74	71.64	44,631	-3.39(-4.52%)
Mar 19, 2020	72.81	75.04	71.13	75.04	32,042	+2.07(+2.84%)
Mar 18, 2020	73.57	75.68	70.04	72.96	49,096	-2.36(-3.14%)
Mar 17, 2020	75.77	76.25	73.41	75.33	59,736	+0.74(+1.00%)
Mar 16, 2020	78.64	80.67	74.57	74.58	27,143	-6.54(-8.06%)
Mar 13, 2020	84.94	84.94	72.85	81.12	12,260	-1.45(-1.76%)
Mar 12, 2020	79.48	84.93	76.17	82.57	15,577	+0.54(+0.66%)
Mar 11, 2020	78.18	82.26	77.87	82.03	8,231	+2.42(+3.04%)
Mar 10, 2020	78.19	85.83	75.62	79.61	27,049	+2.44(+3.16%)
Mar 09, 2020	77.44	82.14	76.51	77.17	26,592	-2.54(-3.19%)
Mar 06, 2020	75.34	80.68	75.34	79.71	21,038	+3.06(+3.99%)
Mar 05, 2020	77.34	79.85	76.38	76.65	11,712	-1.76(-2.25%)
Mar 04, 2020	78.88	79.09	77.07	78.41	13,027	+0.51(+0.65%)
Mar 03, 2020	80.10	82.74	77.49	77.90	30,072	-1.86(-2.34%)