ICU Medical Inc (ICUI)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -9.07 | -5.06562412734 | 179.05 | 196.2607 | 162.145 | 371507 | 174.11632524 | CS |
| 4 | -10.93 | -6.04167818252 | 180.91 | 196.2607 | 162.145 | 230063 | 174.84943526 | CS |
| 12 | 6.1 | 3.72223578228 | 163.88 | 196.2607 | 159.1 | 257477 | 174.87777522 | CS |
| 26 | 65.99 | 63.4580248101 | 103.99 | 196.2607 | 100.91 | 271968 | 148.00077445 | CS |
| 52 | 84.41 | 98.6443847143 | 85.57 | 196.2607 | 82.82 | 291776 | 120.41283893 | CS |
| 156 | -77.5 | -31.3156618717 | 247.48 | 251.77 | 78.28 | 226716 | 150.1825893 | CS |
| 260 | -4.02 | -2.31034482759 | 174 | 282 | 78.28 | 195089 | 166.57332216 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731972900 | 169.98 | 2.12 | 1.26 | 168.48 | 174.79 | 168.48 | 235411 |
| 1731713700 | 167.86 | -4.1 | -2.38 | 170.94 | 171.63 | 166.66 | 257617 |
| 1731627300 | 171.96 | -2.85 | -1.63 | 173.8 | 174.88 | 162.145 | 430974 |
| 1731540900 | 174.81 | -3.2 | -1.80 | 190.89 | 192.15 | 174.45 | 610916 |
| 1731454500 | 178.01 | -0.26 | -0.15 | 177.28 | 181.53 | 176.65 | 267020 |
| 1731368100 | 178.27 | 1.48 | 0.84 | 179.05 | 180.185 | 176.39 | 266400 |
| 1731108900 | 176.79 | -1.76 | -0.99 | 179.35 | 179.42 | 176.44 | 256394 |
| 1731022500 | 178.55 | -0.46 | -0.26 | 179.905 | 182.69 | 177.63 | 192563 |
| 1730936100 | 179.01 | 5.62 | 3.24 | 183.56 | 183.56 | 175.56 | 262321 |
| 1730849700 | 173.39 | 1.39 | 0.81 | 171.11 | 173.69 | 170.78 | 157482 |
| 1730763300 | 172 | 1.18 | 0.69 | 171.59 | 173.675 | 170.99 | 229863 |
| 1730500500 | 170.82 | 0.09 | 0.05 | 172.06 | 174.18 | 170.03 | 271000 |
| 1730414100 | 170.73 | -4.71 | -2.68 | 174.61 | 174.88 | 170.65 | 189902 |
| 1730327700 | 175.44 | 0.37 | 0.21 | 175.53 | 178.315 | 175.195 | 80229 |
| 1730241300 | 175.07 | 1.43 | 0.82 | 171.6 | 175.91 | 171.575 | 132799 |
| 1730154900 | 173.64 | -1.92 | -1.09 | 178.31 | 178.838 | 173.02 | 211942 |
| 1729895700 | 175.56 | 0.08 | 0.05 | 177.08 | 178 | 173.93 | 138099 |
| 1729809300 | 175.48 | -2.22 | -1.25 | 176.88 | 180.8011 | 175.23 | 170437 |
| 1729722900 | 177.7 | -2.07 | -1.15 | 179.6 | 179.6 | 175 | 112631 |
| 1729636500 | 179.77 | 0.84 | 0.47 | 178.295 | 180.725 | 177.93 | 158456 |
| 1729550100 | 178.93 | -2.01 | -1.11 | 180.91 | 181.83 | 177.43 | 168150 |
| 1729290900 | 180.94 | 0.43 | 0.24 | 180.61 | 183.98 | 179.125 | 178457 |
| 1729204500 | 180.51 | -3.32 | -1.81 | 183.96 | 184.78 | 179.7 | 172787 |
| 1729118100 | 183.83 | 4.33 | 2.41 | 181.34 | 184.95 | 181.055 | 166184 |
| 1729031700 | 179.5 | -0.8 | -0.44 | 180.73 | 184.2275 | 179.02 | 279239 |
| 1728945300 | 180.3 | 1.58 | 0.88 | 177.82 | 181.26 | 177.31 | 132125 |
| 1728686100 | 178.72 | 1.69 | 0.95 | 177.39 | 180.63 | 177.12 | 120972 |
| 1728599700 | 177.03 | -5.12 | -2.81 | 179.665 | 180.71 | 175.9 | 202121 |
| 1728513300 | 182.15 | 3.98 | 2.23 | 179.99 | 182.71 | 179.5 | 218876 |
| 1728426900 | 178.17 | 0.97 | 0.55 | 178.14 | 180.96 | 177.54 | 270787 |
| 1728340500 | 177.2 | -2 | -1.12 | 176.84 | 179.42 | 174.7 | 392604 |
| 1728081300 | 179.2 | 2.28 | 1.29 | 178.88 | 181.76 | 176.87 | 267722 |
| 1727994900 | 176.92 | -3.46 | -1.92 | 178.8 | 180.245 | 175.0409 | 142526 |
| 1727908500 | 180.38 | 1.24 | 0.69 | 179.065 | 182.38 | 177.695 | 371952 |
| 1727822100 | 179.14 | -3.08 | -1.69 | 181.66 | 181.66 | 176.82 | 658878 |
| 1727735520 | 182.22 | 7.75 | 4.44 | 180.86 | 188.53 | 179.15 | 489070 |
| 1727476500 | 174.47 | -0.01 | -0.01 | 176.18 | 177.63 | 173.21 | 177691 |
| 1727390100 | 174.48 | -0.25 | -0.14 | 176.73 | 177.21 | 173.52 | 167042 |
| 1727303700 | 174.73 | -2.88 | -1.62 | 177.39 | 177.64 | 173.34 | 175713 |
| 1727217300 | 177.61 | 2.57 | 1.47 | 174.7 | 177.9 | 174.52 | 185374 |
| 1727130900 | 175.04 | -1.7 | -0.96 | 177.1 | 178.472 | 173.45 | 213892 |
| 1726871700 | 176.74 | -4.53 | -2.50 | 180.42 | 180.42 | 176.14 | 1178427 |
| 1726785300 | 181.27 | 5.05 | 2.87 | 180.2 | 181.64 | 177.35 | 241744 |
| 1726698900 | 176.22 | -0.07 | -0.04 | 175.75 | 179.905 | 175.31 | 230866 |
| 1726612500 | 176.29 | -3.22 | -1.79 | 179.69 | 181.87 | 176.115 | 251566 |
| 1726526100 | 179.51 | 0.51 | 0.28 | 179.13 | 181.34 | 178.065 | 295218 |
| 1726266900 | 179 | 4.82 | 2.77 | 175.35 | 180.885 | 174.6 | 340289 |
| 1726180500 | 174.18 | 3.76 | 2.21 | 171.26 | 177.71 | 165 | 367987 |
| 1726094100 | 170.42 | 4.34 | 2.61 | 164.93 | 171.63 | 163.5 | 283867 |
| 1726007700 | 166.08 | 0.55 | 0.33 | 165.9 | 166.44999 | 162.55 | 207040 |
| 1725921300 | 165.53 | 3.21 | 1.98 | 163.15 | 167.78 | 160.74 | 398765 |
| 1725662100 | 162.32 | 1.13 | 0.70 | 161.86 | 165.81 | 160.901 | 267387 |
| 1725575700 | 161.19 | -1.03 | -0.63 | 160.53 | 163.05 | 159.1 | 197966 |
| 1725489300 | 162.22 | -0.87 | -0.53 | 162 | 163.8 | 160.26 | 179805 |
| 1725402900 | 163.09 | -2.24 | -1.35 | 164.47 | 165.37 | 161.09 | 247837 |
| 1725057300 | 165.33 | 1.34 | 0.82 | 164.33 | 166.18 | 162.94 | 210036 |
| 1724970900 | 163.99 | 0.89 | 0.55 | 164.41 | 166.46 | 162.56 | 117785 |
| 1724884500 | 163.1 | -0.81 | -0.49 | 162.86 | 165.13999 | 161.06 | 141893 |
| 1724798100 | 163.91 | 1.04 | 0.64 | 162.19999 | 164.55 | 160.81 | 158166 |
| 1724711700 | 162.87 | -0.68 | -0.42 | 163.88 | 165.145 | 162.53 | 192748 |
| 1724452500 | 163.55 | 4.72 | 2.97 | 159.55 | 164.47999 | 158.36 | 201579 |
| 1724366100 | 158.83 | 1.53 | 0.97 | 157.16 | 160 | 157 | 148647 |
| 1724279700 | 157.3 | 2.05 | 1.32 | 156.13 | 158.08 | 154.1995 | 182363 |
| 1724193300 | 155.25 | -0.61 | -0.39 | 155.65 | 155.99 | 154.02 | 166192 |
| 1724106900 | 155.86 | -2.58 | -1.63 | 157.56 | 158.7521 | 154.36 | 227062 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
