ICUI: ICU Medical Inc.

As of Monday, May 6th, 2024

$ 100.71

+0.72 +0.72%

Open: 100.71
High: 102.04
Low: 99.58
Volume: 300,539
Previous Close on Friday, May 3rd, 2024

$ 99.99

+0.95 +0.96%

Open: 100.97
High: 101.65
Low: 98.68
Volume: 165,174

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-06 100.71 102.04 99.58 100.71 296,413 +0.72 +0.72
2024-05-03 100.97 101.65 98.68 99.99 165,174 +0.95 +0.96
2024-05-02 99.50 100.24 97.41 99.04 340,489 +0.75 +0.76
2024-05-01 97.83 100.73 97.08 98.29 243,665 +0.37 +0.38
2024-04-30 95.76 98.28 95.44 97.92 161,794 +0.52 +0.53
2024-04-29 95.84 98.37 95.84 97.40 151,725 +2.56 +2.70
2024-04-26 94.19 96.59 94.19 94.84 81,315 +0.31 +0.33
2024-04-25 95.84 95.84 93.36 94.53 147,160 -2.19 -2.26
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 102.04
On 2024-05-06		 95.44
On 2024-04-30		 3.31 3.40 100.73
On 2024-05-01		 97.41
On 2024-05-02		 -3.30 99.19
10D 102.04
On 2024-05-06		 93.36
On 2024-04-25		 4.33 4.49 99.53
On 2024-04-23		 93.36
On 2024-04-25		 -6.20 97.72
20D 106.24
On 2024-04-09		 93.36
On 2024-04-25		 -2.28 -2.21 106.24
On 2024-04-09		 93.36
On 2024-04-25		 -12.13 97.98
WTD 102.04
On 2024-05-06		 99.58
On 2024-05-06		 0.72 0.72 -- -- -- 100.71
MTD 102.04
On 2024-05-06		 97.08
On 2024-05-01		 2.79 2.85 100.73
On 2024-05-01		 97.41
On 2024-05-02		 -3.30 99.51
As of Monday, May 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.97 +3.86 +2.35 4,532,735
KO

The Coca-Cola Company

62.35 +0.18 +0.29 9,304,618
PFE

Pfizer Inc.

28.16 +0.35 +1.26 52,226,067
VZ

Verizon Communications Inc.

39.33 +0.44 +1.13 12,381,077
VIX

CBOE Volatility Index

13.49 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,852.27 +176.59 +0.46 315,602,653
DJTA

Dow Jones Transportation Average

15,380.87 +32.47 +0.21 123,893,025
SPX

S&P 500 Index

5,180.74 +52.95 +1.03
OEX

S&P 100 Index

2,465.54 +26.68 +1.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,093.57 +202.77 +1.13
NYA

NYSE Composite Index

17,963.84 +165.95 +0.93
XAX

NYSE AMEX Composite Index

4,856.57 +63.29 +1.32
RUI

RUSSELL 1000 Index

2,839.15 +30.15 +1.07
RUT

Russell 2000 Index

2,060.67 +24.95 +1.23
RUA

Russell 3000 Index

2,965.80 +31.72 +1.08
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.49 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.88 -0.10 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.94 -0.19 -1.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.02 -0.25 -1.64
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,912.99 +94.91 +1.08
 
Recent
Ticker Last Chg %Chg Volume
ICUI

ICU Medical Inc.

100.71 +0.72 +0.72 300,539