Utah Medical Products Inc. Common Stockのデータ

Utah Medical Products Inc. Common Stockの基本情報

名前 Utah Medical Products Inc. Common Stock
ティッカー UTMD
United States
上場年 nan
セクター Health Care

Utah Medical Products Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 91.72 90.14 91.72 90.14 5300.0 90.14
2021-02-12 92.03 89.82 92.03 91.59 4300.0 91.59
2021-02-11 92.5 91.0 92.5 91.15 7900.0 91.15
2021-02-10 92.21 91.12 91.44 91.4 9500.0 91.4
2021-02-09 92.29 90.3 92.0 91.1 9800.0 91.1
2021-02-08 95.65 91.12 92.58 91.12 7400.0 91.12
2021-02-05 94.4 92.32 94.0 92.41 9500.0 92.41
2021-02-04 93.4 91.55 91.89 92.92 7800.0 92.92
2021-02-03 90.7 87.06 87.64 90.5 10600.0 90.5
2021-02-02 88.8 86.31 86.71 88.5 18900.0 88.5
2021-02-01 87.12 85.76 86.36 86.03 8800.0 86.03
2021-01-29 87.08 83.37 84.57 86.67 28800.0 86.67
2021-01-28 86.22 83.0 83.84 84.99 22300.0 84.99
2021-01-27 84.86 82.18 82.62 83.75 23600.0 83.75
2021-01-26 87.0 83.5 87.0 84.1 18500.0 84.1
2021-01-25 87.71 85.5 86.37 86.0 7400.0 86.0
2021-01-22 87.23 85.5 85.51 87.23 10000.0 87.23
2021-01-21 88.9 86.37 88.9 86.37 7400.0 86.37
2021-01-20 91.78 88.26 90.59 88.26 12200.0 88.26
2021-01-19 92.0 89.6 90.35 89.6 8100.0 89.6
2021-01-15 90.86 87.5 88.01 88.79 9400.0 88.79
2021-01-14 89.17 86.75 86.75 89.17 9000.0 89.17
2021-01-13 89.03 86.86 88.11 86.86 5600.0 86.86
2021-01-12 88.71 87.54 88.02 87.54 6400.0 87.54
2021-01-11 88.33 86.29 86.29 88.11 9000.0 88.11
2021-01-08 89.02 86.59 88.05 87.88 5100.0 87.88
2021-01-07 88.99 86.7 87.46 87.45 7600.0 87.45
2021-01-06 88.99 84.95 85.01 87.67 31500.0 87.67
2021-01-05 85.5 82.28 82.81 84.77 20400.0 84.77
2021-01-04 85.87 83.7 85.87 83.74 5900.0 83.74
2020-12-31 84.93 83.65 84.2 84.3 8200.0 84.3
2020-12-30 84.0 82.59 82.59 83.95 11300.0 83.95
2020-12-29 84.87 82.51 84.87 82.51 6600.0 82.51
2020-12-28 86.05 84.28 85.3 85.15 7200.0 85.15
2020-12-24 86.31 85.13 86.31 85.45 1900.0 85.45
2020-12-23 86.7 85.59 86.7 85.6 6600.0 85.6
2020-12-22 86.87 85.15 85.15 86.7 8000.0 86.7
2020-12-21 87.54 84.71 87.54 85.46 9500.0 85.46
2020-12-18 91.58 87.64 89.28 88.2 32700.0 88.2
2020-12-17 88.84 87.99 88.14 88.49 4800.0 88.49
2020-12-16 90.97 88.4 89.02 88.4 7800.0 88.4
2020-12-15 91.0 89.0 90.09 89.64 5200.0 89.64
2020-12-14 92.4 88.65 92.4 88.65 6600.0 88.65
2020-12-11 92.19 91.23 92.04 91.25 5900.0 90.97
2020-12-10 93.7 92.18 92.89 92.53 5700.0 92.24
2020-12-09 94.87 92.4 94.87 92.51 16700.0 92.22
2020-12-08 94.4 90.04 91.73 94.4 18000.0 94.11
2020-12-07 93.0 91.0 91.11 91.17 6000.0 90.89
2020-12-04 91.66 88.65 89.9 90.51 8900.0 90.23
2020-12-03 89.27 87.83 87.83 88.3 6300.0 88.02
2020-12-02 89.21 87.46 88.93 87.46 6000.0 87.19
2020-12-01 89.07 86.3 87.0 87.55 23600.0 87.28
2020-11-30 90.32 85.9 90.32 86.33 11900.0 86.06
2020-11-27 90.47 89.05 90.33 90.45 6700.0 90.17
2020-11-25 90.54 87.08 88.8 89.75 8300.0 89.47
2020-11-24 90.37 87.25 87.25 88.85 13900.0 88.57
2020-11-23 87.24 86.07 86.28 86.51 10600.0 86.24
2020-11-20 86.93 83.01 83.47 85.78 12100.0 85.51
2020-11-19 84.76 81.91 81.91 84.44 9000.0 84.18
2020-11-18 83.08 82.5 82.76 83.08 5400.0 82.82
2020-11-17 82.78 82.04 82.38 82.3 5400.0 82.04
2020-11-16 83.4 82.2 83.25 83.4 15000.0 83.14
2020-11-13 83.48 81.95 83.48 82.26 5200.0 82.0
2020-11-12 85.0 82.13 83.54 82.95 8800.0 82.69
2020-11-11 86.75 84.61 86.21 85.0 19000.0 84.73
2020-11-10 87.7 83.22 84.28 86.0 11200.0 85.73
2020-11-09 86.32 81.25 83.27 82.7 10100.0 82.44
2020-11-06 85.09 81.25 85.09 81.25 8900.0 81.0
2020-11-05 85.98 83.15 85.98 83.15 8300.0 82.89
2020-11-04 87.2 85.01 86.17 85.01 5100.0 84.74
2020-11-03 89.14 82.61 82.61 86.96 24200.0 86.69
2020-11-02 83.9 83.09 83.45 83.7 3800.0 83.44
2020-10-30 83.9 81.5 81.5 83.0 10600.0 82.74
2020-10-29 82.04 80.89 80.89 82.04 8900.0 81.78
2020-10-28 84.2 80.05 82.92 81.51 16700.0 81.26
2020-10-27 85.05 84.0 85.05 84.0 7300.0 83.74
2020-10-26 85.94 84.19 84.4 84.4 5400.0 84.14
2020-10-23 85.5 84.76 85.39 84.92 6800.0 84.65
2020-10-22 85.0 84.0 84.5 84.0 6200.0 83.74
2020-10-21 85.7 83.69 83.95 84.62 13900.0 84.36
2020-10-20 83.98 82.57 83.11 83.98 5500.0 83.72
2020-10-19 83.73 82.74 83.0 82.74 8000.0 82.48
2020-10-16 84.0 82.06 82.06 82.62 6700.0 82.36
2020-10-15 82.73 80.51 81.75 82.65 22400.0 82.39
2020-10-14 82.81 81.0 82.54 81.0 26900.0 80.75
2020-10-13 84.1 82.01 83.51 82.14 10100.0 81.88
2020-10-12 84.45 82.06 83.72 84.04 9000.0 83.78
2020-10-09 83.96 81.61 82.6 83.2 7800.0 82.94
2020-10-08 83.58 81.73 82.46 81.73 9100.0 81.47
2020-10-07 83.24 81.85 83.2 82.8 15300.0 82.54
2020-10-06 83.86 81.6 81.8 82.52 13000.0 82.26
2020-10-05 82.44 79.85 81.58 80.88 15600.0 80.63
2020-10-02 80.76 78.9 78.9 79.83 8800.0 79.58
2020-10-01 81.02 79.35 80.4 79.35 6500.0 79.1
2020-09-30 82.4 79.05 82.4 79.87 12700.0 79.62
2020-09-29 80.95 80.95 80.95 80.95 1200.0 80.7
2020-09-28 82.99 81.03 81.81 81.03 9300.0 80.78
2020-09-25 81.46 78.76 78.76 81.1 6300.0 80.85
2020-09-24 78.89 78.13 78.54 78.22 5600.0 77.98
2020-09-23 78.41 78.0 78.12 78.32 6300.0 78.08
2020-09-22 80.14 77.8 79.0 78.5 11900.0 78.25
2020-09-21 80.9 78.61 80.18 78.85 12000.0 78.6
2020-09-18 81.56 78.5 80.44 81.56 34100.0 81.31
2020-09-17 80.1 78.52 78.52 79.6 2800.0 79.35
2020-09-16 80.87 79.05 79.13 79.85 16600.0 79.6
2020-09-15 80.8 78.76 79.51 78.79 5700.0 78.54
2020-09-14 80.66 79.43 79.43 79.76 5100.0 79.51
2020-09-11 80.19 77.22 80.19 78.61 20900.0 78.09
2020-09-10 81.52 78.65 79.24 79.12 10900.0 78.59
2020-09-09 82.3 79.02 81.69 80.38 13900.0 79.84
2020-09-08 84.0 81.01 84.0 81.35 12000.0 80.81
2020-09-04 85.9 82.42 84.5 83.7 20300.0 83.14
2020-09-03 84.98 83.6 84.25 84.27 20800.0 83.71
2020-09-02 85.0 81.56 83.0 84.49 8200.0 83.93
2020-09-01 82.6 81.81 82.32 82.6 7900.0 82.05
2020-08-31 83.5 82.15 83.06 82.15 10200.0 81.6
2020-08-28 83.87 82.24 82.24 83.8 4700.0 83.24
2020-08-27 86.24 82.31 83.42 82.31 6800.0 81.76
2020-08-26 85.25 83.23 84.26 83.23 7200.0 82.67
2020-08-25 85.07 83.48 83.48 84.76 4400.0 84.19
2020-08-24 83.5 82.94 82.94 83.5 1800.0 82.94
2020-08-21 84.08 82.26 84.08 82.92 9300.0 82.37
2020-08-20 86.76 82.71 82.71 84.39 7600.0 83.83
2020-08-19 85.32 83.23 83.27 83.23 4200.0 82.67
2020-08-18 83.86 82.54 82.97 82.9 7100.0 82.35
2020-08-17 84.4 82.51 84.35 84.4 3800.0 83.84
2020-08-14 86.03 83.76 85.6 83.76 5900.0 83.2
2020-08-13 84.89 84.23 84.25 84.89 4700.0 84.32
2020-08-12 84.73 82.64 84.44 84.15 8000.0 83.59
2020-08-11 83.55 81.69 81.69 82.28 6800.0 81.73
2020-08-10 82.65 80.5 81.36 80.5 5800.0 79.96
2020-08-07 83.83 80.14 80.14 80.7 10800.0 80.16
2020-08-06 81.0 80.07 81.0 80.77 8400.0 80.23
2020-08-05 83.76 80.34 81.41 80.77 7300.0 80.23
2020-08-04 82.41 79.75 79.75 81.04 8500.0 80.5
2020-08-03 82.25 79.86 82.25 80.82 13900.0 80.28
2020-07-31 82.96 77.87 81.6 81.5 18900.0 80.96
2020-07-30 85.13 81.11 82.84 81.21 17300.0 80.67
2020-07-29 86.73 83.57 85.12 83.6 20700.0 83.04
2020-07-28 85.14 83.09 84.9 83.09 8500.0 82.54
2020-07-27 88.9 84.91 84.91 88.24 7400.0 87.65
2020-07-24 88.24 83.93 88.24 84.72 7500.0 84.15
2020-07-23 89.06 82.44 88.26 86.02 19900.0 85.45
2020-07-22 92.26 87.96 90.48 87.96 15300.0 87.37
2020-07-21 93.82 92.62 93.82 92.62 5600.0 92.0
2020-07-20 89.82 87.46 88.24 88.89 6600.0 88.3
2020-07-17 90.42 83.51 83.51 88.0 13000.0 87.41
2020-07-16 85.75 83.25 85.29 83.31 11700.0 82.75
2020-07-15 89.34 84.71 84.8 86.31 12300.0 85.73
2020-07-14 89.79 81.42 81.42 84.3 26300.0 83.74
2020-07-13 83.4 80.8 82.85 82.4 23600.0 81.85
2020-07-10 84.25 81.33 82.0 82.88 8100.0 82.33
2020-07-09 86.82 82.2 85.8 83.45 11300.0 82.89
2020-07-08 89.5 84.06 85.93 85.93 12300.0 85.36
2020-07-07 89.02 85.52 87.41 85.52 8600.0 84.95
2020-07-06 88.91 85.57 87.86 88.22 21700.0 87.63
2020-07-02 90.9 84.71 90.29 86.38 21300.0 85.8
2020-07-01 90.59 88.47 89.23 88.75 10000.0 88.16
2020-06-30 90.49 86.29 88.59 88.62 19800.0 88.03
2020-06-29 90.24 87.5 87.78 90.14 18800.0 89.54
2020-06-26 94.5 85.01 94.5 86.55 186200.0 85.97
2020-06-25 100.7 94.1 100.3 95.15 29900.0 94.51
2020-06-24 101.99 93.86 99.5 100.5 62000.0 99.83
2020-06-23 101.3 99.58 101.3 100.48 31200.0 99.81
2020-06-22 100.9 99.03 99.5 100.0 26600.0 99.33
2020-06-19 100.24 94.77 97.78 100.18 34600.0 99.51
2020-06-18 99.0 94.42 96.82 96.28 16800.0 95.64
2020-06-17 98.73 94.54 98.73 96.48 7900.0 95.84
2020-06-16 100.98 97.28 100.24 98.41 7100.0 97.75
2020-06-15 96.92 89.73 89.99 95.95 12200.0 95.03
2020-06-12 94.26 90.02 94.26 91.02 8200.0 90.15
2020-06-11 98.21 92.06 97.74 92.06 10400.0 91.18
2020-06-10 102.67 98.2 102.13 99.42 13600.0 98.47
2020-06-09 104.04 101.35 101.44 102.68 6600.0 101.7
2020-06-08 106.44 101.69 105.76 102.69 15800.0 101.71
2020-06-05 109.0 105.32 107.95 106.28 21000.0 105.26
2020-06-04 106.53 104.6 104.62 105.94 14600.0 104.93
2020-06-03 107.77 103.7 104.34 106.2 19600.0 105.18
2020-06-02 103.55 99.0 99.01 102.41 21900.0 101.43
2020-06-01 100.9 98.8 100.89 98.8 8400.0 97.85
2020-05-29 100.73 99.48 100.73 99.48 4200.0 98.53
2020-05-28 104.9 96.63 97.55 100.16 7900.0 99.2
2020-05-27 97.0 90.32 91.94 96.75 17100.0 95.82
2020-05-26 92.53 88.8 92.0 90.64 8100.0 89.77
2020-05-22 91.32 88.43 88.43 91.32 2800.0 90.45
2020-05-21 92.0 89.0 89.07 89.4 7400.0 88.54
2020-05-20 89.9 86.8 87.77 89.9 8600.0 89.04
2020-05-19 88.51 85.26 88.51 86.5 13300.0 85.67
2020-05-18 89.94 85.76 87.0 89.94 17000.0 89.08
2020-05-15 86.14 81.94 81.94 85.28 10900.0 84.46
2020-05-14 82.06 80.38 81.02 81.4 7500.0 80.62
2020-05-13 82.68 80.89 81.03 82.1 7300.0 81.31
2020-05-12 83.67 81.92 83.67 82.36 10900.0 81.57
2020-05-11 89.0 83.65 85.6 83.65 12700.0 82.85
2020-05-08 87.89 81.82 81.82 86.2 7900.0 85.37
2020-05-07 81.67 77.68 80.6 80.26 9000.0 79.49
2020-05-06 81.52 79.85 81.52 80.0 5800.0 79.23
2020-05-05 84.71 81.02 83.3 81.12 4700.0 80.34
2020-05-04 84.51 80.69 81.0 82.8 5700.0 82.01
2020-05-01 83.0 80.65 83.0 81.73 9800.0 80.95
2020-04-30 88.8 83.0 86.89 83.0 7600.0 82.21
2020-04-29 93.58 86.84 86.84 89.25 12900.0 88.4
2020-04-28 87.88 83.98 87.01 85.46 6600.0 84.64
2020-04-27 88.61 82.14 82.14 85.59 7800.0 84.77
2020-04-24 83.1 79.85 80.87 80.26 8500.0 79.49
2020-04-23 82.05 79.05 80.1 81.99 8900.0 81.21
2020-04-22 83.34 81.76 82.69 81.76 6600.0 80.98
2020-04-21 82.95 81.2 81.2 81.4 10900.0 80.62
2020-04-20 89.0 82.26 86.64 82.26 5100.0 81.47
2020-04-17 88.36 84.05 84.05 88.0 9000.0 87.16
2020-04-16 85.38 81.04 82.53 82.0 12300.0 81.22
2020-04-15 85.54 80.82 82.0 82.3 9700.0 81.51
2020-04-14 91.01 83.32 91.0 83.44 15700.0 82.64
2020-04-13 90.25 85.36 87.51 90.05 10000.0 89.19
2020-04-09 90.08 84.21 88.19 88.7 14200.0 87.85
2020-04-08 84.32 78.26 80.17 84.32 28700.0 83.51
2020-04-07 83.27 79.05 82.51 80.4 18400.0 79.63
2020-04-06 83.6 79.5 80.25 82.52 20600.0 81.73
2020-04-03 92.51 78.43 89.0 78.89 17800.0 78.13
2020-04-02 88.8 77.27 77.27 88.59 20000.0 87.74
2020-04-01 91.45 78.0 91.45 78.0 9500.0 77.25
2020-03-31 98.01 85.32 88.22 94.05 38200.0 93.15
2020-03-30 89.48 80.75 82.0 89.48 11200.0 88.62
2020-03-27 83.84 78.93 81.4 78.93 8600.0 78.17
2020-03-26 85.05 79.73 79.73 82.5 30500.0 81.71
2020-03-25 82.72 77.98 77.98 79.39 16500.0 78.63
2020-03-24 85.71 76.01 82.3 77.94 39700.0 77.19
2020-03-23 85.17 77.8 77.8 80.1 13300.0 79.33
2020-03-20 84.43 76.08 80.21 77.05 41600.0 76.31
2020-03-19 80.7 76.5 78.31 80.7 29800.0 79.93
2020-03-18 81.4 75.33 79.12 78.47 45700.0 77.72
2020-03-17 82.0 78.95 81.49 81.01 55500.0 80.23
2020-03-16 86.76 80.2 84.58 80.21 25200.0 79.44
2020-03-13 91.35 78.35 91.35 87.24 11500.0 86.4
2020-03-12 91.34 81.92 85.48 88.8 14500.0 87.95
2020-03-11 88.75 84.01 84.35 88.5 7600.0 87.38
2020-03-10 92.6 81.59 84.36 85.89 25100.0 84.8
2020-03-09 88.62 82.55 83.55 83.26 24600.0 82.2
2020-03-06 87.05 81.28 81.28 86.0 19500.0 84.91
2020-03-05 86.15 82.4 83.44 82.7 10900.0 81.65
2020-03-04 85.33 83.15 85.1 84.6 12100.0 83.53
2020-03-03 89.27 83.6 86.42 84.05 27900.0 82.98
2020-03-02 87.92 85.21 87.92 86.06 16400.0 84.97
2020-02-28 95.7 85.26 89.32 87.4 11100.0 86.29
2020-02-27 94.64 90.05 92.61 90.05 10400.0 88.91
2020-02-26 96.11 93.89 96.11 93.89 3000.0 92.7
2020-02-25 97.63 93.48 97.63 95.1 17100.0 93.89
2020-02-24 102.07 94.38 94.38 95.6 8200.0 94.39
2020-02-21 97.7 96.25 96.26 96.93 10600.0 95.7
2020-02-20 97.55 95.32 95.32 96.1 11200.0 94.88
2020-02-19 97.47 94.47 94.94 95.61 12500.0 94.4
2020-02-18 94.39 92.71 93.03 94.25 4000.0 93.05