Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	UTMD	67.95	68.5681	67.08	67.92	0.63	10,020	529	65.00	77.00
2024-05-02	Q	UTMD	68.20	68.20	67.29	67.29	-0.58	14,593	527	65.00	75.21
2024-05-01	Q	UTMD	66.59	68.71	66.59	67.87	1.67	12,800	401	65.00	70.00
2024-04-30	Q	UTMD	65.92	66.36	65.92	66.20	-0.10	23,834	360	65.00	76.53
2024-04-29	Q	UTMD	66.35	66.82	66.15	66.30	0.38	18,712	600	65.00	74.34
2024-04-26	Q	UTMD	66.29	67.1309	65.91	65.92	-0.37	22,564	509	65.00	75.93
2024-04-25	Q	UTMD	66.21	67.12	66.01	66.29	-0.87	24,010	704	65.00	73.00
2024-04-24	Q	UTMD	67.56	67.93	66.17	67.16	-0.40	25,241	799	66.10	81.71
2024-04-23	Q	UTMD	67.99	68.71	67.46	67.56	-0.57	16,812	935	66.87	85.00
2024-04-22	Q	UTMD	68.53	69.27	68.13	68.13	-0.45	12,747	673	51.00	70.00
2024-04-19	Q	UTMD	66.90	68.72	66.90	68.58	1.35	42,931	944	66.87	79.00
2024-04-18	Q	UTMD	67.50	67.555	66.94	67.23	-0.39	38,833	667	66.87	70.00
2024-04-17	Q	UTMD	68.02	68.51	67.51	67.62	-0.50	42,745	709	67.39	94.00
2024-04-16	Q	UTMD	68.01	68.6592	68.01	68.12	-0.22	27,480	1,105	68.00	82.00
2024-04-15	Q	UTMD	69.20	69.20	68.31	68.50	-0.16	40,402	1,144	64.70	73.00
2024-04-12	Q	UTMD	69.79	69.79	68.37	68.66	-1.50	30,970	759	68.00	72.83
2024-04-11	Q	UTMD	70.15	71.29	70.06	70.16	0.03	22,521	566	69.31	72.83
2024-04-10	Q	UTMD	70.32	71.21	69.308	70.13	-0.86	33,702	800	68.73	71.93
2024-04-09	Q	UTMD	69.925	71.55	69.755	70.99	0.99	16,847	486	68.73	85.00
2024-04-08	Q	UTMD	69.60	70.39	69.16	70.00	0.94	19,210	371	68.73	71.00
2024-04-05	Q	UTMD	68.36	69.175	68.36	69.06	0.51	20,963	568	68.73	79.00
2024-04-04	Q	UTMD	68.77	69.72	68.25	68.55	-0.10	32,632	520	68.00	85.00
2024-04-03	Q	UTMD	69.07	69.958	68.63	68.65	-0.73	11,739	375	68.50	81.97
2024-04-02	Q	UTMD	70.75	70.75	69.38	69.38	-1.35	22,633	551	68.00	70.77
2024-04-01	Q	UTMD	71.11	71.11	70.36	70.73	-0.38	19,303	606	69.32	71.40
2024-03-29	Q	UTMD	70.26	71.35	69.95	71.11	0.93	0	0	69.69	71.40
2024-03-28	Q	UTMD	70.26	71.35	69.95	71.11	0.93	54,813	713	69.69	71.40
2024-03-27	Q	UTMD	68.35	70.18	68.35	70.18	2.04	31,829	844	67.51	70.60
2024-03-26	Q	UTMD	69.86	69.86	68.00	68.14	-1.21	51,197	821	67.51	68.49
2024-03-25	Q	UTMD	68.95	70.47	68.62	69.35	0.78	49,201	856	68.00	88.00
2024-03-22	Q	UTMD	68.00	69.375	68.00	68.57	0.04	80,679	1,199	68.02	90.25
2024-03-21	Q	UTMD	70.51	70.62	68.45	68.53	-1.57	35,252	798	67.50	70.60
2024-03-20	Q	UTMD	68.53	70.12	68.01	70.10	1.21	36,823	997	68.00	70.38
2024-03-19	Q	UTMD	68.23	69.1375	68.16	68.89	0.25	28,142	832	67.50	70.38
2024-03-18	Q	UTMD	68.96	70.4999	68.60	68.64	-0.63	33,835	634	66.99	84.00
2024-03-15	Q	UTMD	69.05	70.00	68.935	69.27	-0.36	41,056	641	66.70	73.00
2024-03-14	Q	UTMD	70.20	70.485	69.40	69.63	-0.31	25,021	712	69.14	73.00
2024-03-13	Q	UTMD	71.885	72.02	69.92	70.24	-1.21	18,514	664	68.75	73.00
2024-03-12	Q	UTMD	69.45	71.45	69.45	71.45	1.65	55,163	1,230	68.75	73.00
2024-03-11	Q	UTMD	69.69	70.095	69.00	69.80	0.49	49,269	1,096	69.00	76.00
2024-03-08	Q	UTMD	69.71	70.25	69.14	69.31	-0.49	24,014	550	69.00	73.00
2024-03-07	Q	UTMD	69.23	70.38	69.23	69.80	0.49	17,968	581	69.00	97.00
2024-03-06	Q	UTMD	70.40	70.62	69.31	69.31	-1.01	24,687	620	66.87	73.00
2024-03-05	Q	UTMD	71.59	71.99	70.17	70.32	-0.96	25,850	648	69.00	84.00
2024-03-04	Q	UTMD	70.00	71.29	69.42	71.28	1.61	57,287	927	69.00	73.00
2024-03-01	Q	UTMD	70.27	70.40	69.00	69.455	-0.725	31,197	728	68.75	69.48
2024-02-29	Q	UTMD	70.30	70.495	69.78	70.18	0.28	35,008	694	68.75	81.97
2024-02-28	Q	UTMD	70.075	70.40	69.41	69.90	-0.22	41,284	751	68.75	76.00
2024-02-27	Q	UTMD	70.61	70.61	70.03	70.12	-0.38	23,713	663	70.00	81.97
2024-02-26	Q	UTMD	70.38	70.55	70.04	70.50	-0.05	30,821	689	70.00	91.00
2024-02-23	Q	UTMD	71.01	71.31	70.26	70.55	-1.12	104,946	1,304	70.00	76.00
2024-02-22	Q	UTMD	72.06	72.06	70.30	71.67	0.12	36,840	663	70.00	77.00
2024-02-21	Q	UTMD	72.70	72.73	71.31	71.55	-1.21	38,616	783	70.00	81.97
2024-02-20	Q	UTMD	72.45	73.115	72.00	72.76	0.36	4,537	258	70.00	76.00
2024-02-19	Q	UTMD	73.05	73.73	71.02	72.40	-0.70	0	0	70.00	85.00
2024-02-16	Q	UTMD	73.05	73.73	71.02	72.40	-0.70	12,600	545	70.00	85.00
2024-02-15	Q	UTMD	72.20	74.19	70.8301	73.10	1.82	32,386	731	70.00	91.00
2024-02-14	Q	UTMD	71.50	72.51	71.03	71.28		37,886	667	70.00	71.30
2024-02-13	Q	UTMD	73.38	74.65	69.90	71.28	-3.72	27,460	870	68.50	76.00
2024-02-12	Q	UTMD	73.79	76.0099	73.79	75.00	1.62	19,579	492	71.70	76.00
2024-02-09	Q	UTMD	74.00	76.26	72.90	73.38	-0.80	34,290	748	70.00	79.00
2024-02-08	Q	UTMD	73.33	74.9999	73.33	74.18	0.25	22,287	410	73.00	79.00
2024-02-07	Q	UTMD	76.10	76.10	73.25	73.93	-1.01	30,690	468	73.00	97.00
2024-02-06	Q	UTMD	75.955	75.955	72.60	74.94	0.78	50,022	645	73.02	88.00