Stockscreener 앱 받기
65.15
0.03%
-0.02
Utah Medical Products Inc 주식 (UTMD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $65.91 | $64.95 | $0.96 | 10,481.0 | -0.03% |
| 2024-11-26 | $65.40 | $64.67 | $0.725 | 16,882.0 | -1.21% |
| 2024-11-25 | $67.16 | $65.35 | $1.81 | 24,365.0 | +1.04% |
| 2024-11-22 | $65.79 | $64.11 | $1.68 | 21,989.0 | +1.12% |
| 2024-11-21 | $64.57 | $63.96 | $0.61 | 18,620.0 | +0.61% |
| 2024-11-20 | $64.33 | $63.65 | $0.68 | 11,274.0 | -0.79% |
| 2024-11-19 | $65.82 | $64.60 | $1.22 | 25,469.0 | -2.12% |
| 2024-11-18 | $66.61 | $65.35 | $1.26 | 21,422.0 | +0.06% |
| 2024-11-15 | $67.60 | $65.53 | $2.07 | 26,890.0 | -0.71% |
| 2024-11-14 | $67.31 | $65.91 | $1.40 | 24,812.0 | -0.66% |
| 2024-11-13 | $68.25 | $66.94 | $1.31 | 18,464.0 | -2.03% |
| 2024-11-12 | $68.99 | $68.16 | $0.83 | 18,635.0 | -0.25% |
| 2024-11-11 | $68.76 | $67.26 | $1.50 | 13,533.0 | +0.90% |
| 2024-11-08 | $68.57 | $67.37 | $1.20 | 20,289.0 | +1.01% |
| 2024-11-07 | $68.53 | $66.79 | $1.74 | 15,431.0 | +0.09% |
| 2024-11-06 | $68.09 | $65.78 | $2.31 | 74,086.0 | +4.95% |
| 2024-11-05 | $65.57 | $63.95 | $1.62 | 63,411.0 | -0.99% |
| 2024-11-04 | $64.69 | $63.87 | $0.825 | 25,968.0 | +0.86% |
| 2024-11-01 | $64.09 | $63.58 | $0.51 | 16,334.0 | +1.12% |
| 2024-10-31 | $64.14 | $63.38 | $0.755 | 26,795.0 | -1.00% |
| 2024-10-30 | $64.36 | $63.97 | $0.39 | 13,312.0 | -0.20% |
| 2024-10-29 | $64.78 | $64.05 | $0.73 | 10,911.0 | -0.14% |
Utah Medical Products Inc 주식 (UTMD) 연도별 가격 이력
이 심층 분석에서는 Utah Medical Products Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 UTMD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Utah Medical Products Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Utah Medical Products Inc 주식 (UTMD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $68.99 | $63.58 | $5.41 | 478,836.0 | +2.79% |
| 2024-10 | $67.22 | $63.38 | $3.84 | 503,562.0 | -5.28% |
| 2024-09 | $68.98 | $65.60 | $3.38 | 387,684.0 | -1.59% |
| 2024-08 | $69.49 | $65.63 | $3.86 | 265,718.0 | -2.31% |
| 2024-07 | $77.33 | $65.62 | $11.71 | 411,022.0 | +4.18% |
| 2024-06 | $70.94 | $66.30 | $4.64 | 395,584.0 | -2.17% |
| 2024-05 | $70.81 | $66.17 | $4.64 | 408,271.0 | +3.16% |
| 2024-04 | $71.55 | $65.91 | $5.64 | 546,095.0 | -6.90% |
| 2024-03 | $72.02 | $68.00 | $4.02 | 753,183.0 | +1.33% |
| 2024-02 | $80.46 | $69.41 | $11.05 | 627,115.0 | -11.40% |
| 2024-01 | $85.76 | $79.20 | $6.56 | 226,676.0 | -5.95% |
Utah Medical Products Inc 주식 (UTMD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $87.00 | $78.57 | $8.43 | 242,104.0 | -0.09% |
| 2023-11 | $87.86 | $76.90 | $10.96 | 230,835.0 | +6.01% |
| 2023-10 | $87.99 | $75.00 | $12.99 | 200,656.0 | -7.53% |
| 2023-09 | $92.51 | $83.63 | $8.88 | 289,179.0 | -6.11% |
| 2023-08 | $98.96 | $90.86 | $8.10 | 224,963.0 | -6.84% |
| 2023-07 | $99.45 | $92.17 | $7.28 | 300,556.0 | +5.50% |
| 2023-06 | $100.6 | $87.53 | $13.06 | 249,407.0 | -0.31% |
| 2023-05 | $96.98 | $89.66 | $7.32 | 105,920.0 | -1.42% |
| 2023-04 | $99.00 | $90.21 | $8.79 | 112,705.0 | +0.07% |
| 2023-03 | $96.96 | $80.75 | $16.21 | 316,587.0 | +3.26% |
| 2023-02 | $96.47 | $86.53 | $9.94 | 157,440.0 | -0.38% |
| 2023-01 | $101.4 | $84.00 | $17.41 | 190,507.0 | -8.36% |
Utah Medical Products Inc 주식 (UTMD) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $109.5 | $88.90 | $20.60 | 189,518.0 | +12.88% |
| 2022-11 | $93.78 | $85.32 | $8.46 | 84,011.0 | -0.55% |
| 2022-10 | $98.00 | $80.68 | $17.32 | 140,352.0 | +4.97% |
| 2022-09 | $93.90 | $84.89 | $9.01 | 100,389.0 | -7.17% |
| 2022-08 | $97.03 | $87.04 | $9.99 | 92,365.0 | +0.61% |
| 2022-07 | $92.91 | $80.10 | $12.81 | 124,206.0 | +6.33% |
| 2022-06 | $89.88 | $80.31 | $9.57 | 246,307.0 | -0.28% |
| 2022-05 | $87.28 | $82.35 | $4.93 | 201,599.0 | +1.83% |
| 2022-04 | $91.99 | $83.71 | $8.28 | 229,088.0 | -5.86% |
| 2022-03 | $92.59 | $85.45 | $7.13 | 376,096.0 | -0.17% |
| 2022-02 | $100.9 | $88.45 | $12.45 | 299,094.0 | -4.32% |
| 2022-01 | $103.0 | $89.50 | $13.49 | 228,782.0 | -5.93% |
0.14%
자본화:
|
볼륨(24시간):