ICUI: ICU Medical Inc.

As of Wednesday, November 20th, 2024

$ 167.59

-2.11 -1.24%

Open: 169.01
High: 169.21
Low: 164.25
Volume: 225,070
Previous Close on Tuesday, November 19th, 2024

$ 169.70

-0.28 -0.16%

Open: 167.67
High: 171.59
Low: 167.13
Volume: 195,007

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-11-20 169.01 169.21 164.25 167.59 225,070 -2.11 -1.24
2024-11-19 167.67 171.59 167.13 169.70 195,007 -0.28 -0.16
2024-11-18 168.48 174.79 167.27 169.98 235,850 +2.12 +1.26
2024-11-15 172.67 172.69 166.66 167.86 263,388 -4.10 -2.38
2024-11-14 174.28 175.09 162.15 171.96 421,746 -2.85 -1.63
2024-11-13 193.30 196.26 174.45 174.81 625,970 -3.20 -1.80
2024-11-12 177.28 181.53 176.65 178.01 267,444 -0.26 -0.15
2024-11-11 179.05 180.19 176.39 178.27 266,720 +1.48 +0.84
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 175.09
On 2024-11-14		 162.15
On 2024-11-14		 -7.22 -4.13 175.09
On 2024-11-14		 164.25
On 2024-11-20		 -6.19 169.42
10D 196.26
On 2024-11-13		 162.15
On 2024-11-14		 -11.42 -6.38 196.26
On 2024-11-13		 162.15
On 2024-11-14		 -17.38 173.35
20D 196.26
On 2024-11-13		 162.15
On 2024-11-14		 -10.11 -5.69 196.26
On 2024-11-13		 162.15
On 2024-11-14		 -17.38 173.73
WTD 174.79
On 2024-11-18		 164.25
On 2024-11-20		 -0.27 -0.16 174.79
On 2024-11-18		 164.25
On 2024-11-20		 -6.03 169.09
MTD 196.26
On 2024-11-13		 162.15
On 2024-11-14		 -3.14 -1.84 196.26
On 2024-11-13		 162.15
On 2024-11-14		 -17.38 173.48
As of Wednesday, November 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

177.98 +0.42 +0.24 3,206,561
KO

The Coca-Cola Company

62.99 +0.40 +0.64 16,782,774
PFE

Pfizer Inc.

24.94 -0.16 -0.64 45,730,838
VZ

Verizon Communications Inc.

42.22 +0.29 +0.69 14,666,586
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,408.47 +139.53 +0.32 519,472,241
DJTA

Dow Jones Transportation Average

17,002.48 -26.31 -0.15 83,519,444
SPX

S&P 500 Index

5,917.11 +0.13 +0.00
OEX

S&P 100 Index

2,859.89 -3.63 -0.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,667.10 -17.49 -0.08
NYA

NYSE Composite Index

19,749.13 +30.88 +0.16
XAX

NYSE AMEX Composite Index

5,298.02 -8.73 -0.16
RUI

RUSSELL 1000 Index

3,248.36 +1.77 +0.05
RUT

Russell 2000 Index

2,325.53 +0.71 +0.03
RUA

Russell 3000 Index

3,390.61 +1.81 +0.05
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.78 +0.26 +1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.47 +0.31 +1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.30 +0.61 +3.45
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,074.58 -7.41 -0.07
 
Recent
Ticker Last Chg %Chg Volume
ICUI

ICU Medical Inc.

167.59 -2.11 -1.24 225,070