ICUI: ICU Medical Inc.

As of Thursday, April 25th, 2024

$ 94.53

-2.19 -2.26%

Open: 95.84
High: 95.84
Low: 93.36
Volume: 147,160
Previous Close on Wednesday, April 24th, 2024

$ 96.72

-1.04 -1.06%

Open: 97.10
High: 97.58
Low: 95.87
Volume: 124,406

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-25 95.84 95.84 93.36 94.53 147,160 -2.19 -2.26
2024-04-24 97.10 97.58 95.87 96.72 124,406 -1.04 -1.06
2024-04-23 95.91 99.53 95.48 97.76 160,278 +1.38 +1.43
2024-04-22 95.75 96.73 94.30 96.38 133,539 +0.61 +0.64
2024-04-19 97.13 99.13 95.20 95.77 181,916 -1.13 -1.17
2024-04-18 96.04 97.72 94.61 96.90 143,274 +1.02 +1.06
2024-04-17 96.38 97.24 95.69 95.88 140,230 -0.45 -0.47
2024-04-16 96.48 98.50 94.93 96.33 145,442 -0.77 -0.79
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 99.53
On 2024-04-23		 93.36
On 2024-04-25		 -2.37 -2.45 99.53
On 2024-04-23		 93.36
On 2024-04-25		 -6.20 96.23
10D 99.90
On 2024-04-12		 93.36
On 2024-04-25		 -6.22 -6.17 99.90
On 2024-04-12		 93.36
On 2024-04-25		 -6.55 96.56
20D 108.43
On 2024-04-01		 93.36
On 2024-04-25		 -8.36 -8.13 108.43
On 2024-04-01		 93.36
On 2024-04-25		 -13.90 99.79
WTD 99.53
On 2024-04-23		 93.36
On 2024-04-25		 -1.24 -1.29 99.53
On 2024-04-23		 93.36
On 2024-04-25		 -6.20 96.35
MTD 108.43
On 2024-04-01		 93.36
On 2024-04-25		 -12.79 -11.92 108.43
On 2024-04-01		 93.36
On 2024-04-25		 -13.90 99.39
As of Thursday, April 25th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

161.26 +2.07 +1.30 5,903,370
KO

The Coca-Cola Company

61.74 +0.19 +0.31 19,041,678
PFE

Pfizer Inc.

25.26 -1.01 -3.84 47,527,715
VZ

Verizon Communications Inc.

39.22 -0.27 -0.68 16,815,196
VIX

CBOE Volatility Index

15.37 -0.54 -3.39
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,085.80 -375.12 -0.98 417,160,039
DJTA

Dow Jones Transportation Average

15,296.89 +219.09 +1.45 173,453,587
SPX

S&P 500 Index

5,048.42 -23.21 -0.46
OEX

S&P 100 Index

2,384.38 -16.24 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,430.50 -96.30 -0.55
NYA

NYSE Composite Index

17,731.56 -26.52 -0.15
XAX

NYSE AMEX Composite Index

4,922.25 +26.01 +0.53
RUI

RUSSELL 1000 Index

2,766.58 -12.88 -0.46
RUT

Russell 2000 Index

1,981.12 -14.31 -0.72
RUA

Russell 3000 Index

2,888.01 -13.82 -0.48
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.37 -0.54 -3.39
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 -0.43 -2.15
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.88 -0.40 -2.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.37 -0.44 -2.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,602.55 -44.92 -0.52
 
Recent
Ticker Last Chg %Chg Volume
ICUI

ICU Medical Inc.

94.53 -2.19 -2.26 147,160