ICU Medical Inc (ICUI) Historical Stock Data
107.32 ↑4.43 (4.31%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ICUI is up 0.06% a day on average. There have been 17 days where ICU Medical Inc closed green and 13 days where ICUI closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-28 | 103.05 | 107.32 | ↑$4.27 (4.14%) | 102.74 | 108.24 | 348.27K |
2024-03-27 | 102.03 | 102.89 | ↑$0.86 (0.84%) | 101.07 | 103.88 | 212.25K |
2024-03-26 | 98.47 | 100.76 | ↑$2.29 (2.33%) | 98.25 | 101.30 | 258.64K |
2024-03-25 | 98.35 | 98.13 | ↓$0.22 (-0.22%) | 96.61 | 99.40 | 171.63K |
2024-03-22 | 98.25 | 98.10 | ↓$0.15 (-0.15%) | 96.80 | 98.77 | 199.07K |
2024-03-21 | 97.32 | 98.52 | ↑$1.20 (1.23%) | 95.33 | 99.27 | 318.87K |
2024-03-20 | 98.50 | 97.32 | ↓$1.18 (-1.20%) | 96.16 | 98.89 | 251.14K |
2024-03-19 | 98.77 | 99.01 | ↑$0.24 (0.24%) | 97.28 | 99.99 | 186.18K |
2024-03-18 | 98.08 | 99.17 | ↑$1.09 (1.11%) | 97.05 | 100.36 | 263.39K |
2024-03-15 | 98.70 | 98.08 | ↓$0.62 (-0.63%) | 97.25 | 100.44 | 314.12K |
2024-03-14 | 100.63 | 98.67 | ↓$1.96 (-1.95%) | 97.57 | 100.95 | 291.10K |
2024-03-13 | 100.42 | 101.24 | ↑$0.82 (0.82%) | 100.42 | 103.22 | 213.43K |
2024-03-12 | 103.98 | 100.84 | ↓$3.14 (-3.02%) | 100.18 | 104.25 | 360.63K |
2024-03-11 | 104.08 | 103.51 | ↓$0.57 (-0.55%) | 103.20 | 105.63 | 248K |
2024-03-08 | 106.77 | 104.52 | ↓$2.25 (-2.11%) | 104.38 | 109.12 | 233.85K |
2024-03-07 | 105.06 | 105.39 | ↑$0.33 (0.31%) | 104.23 | 106.64 | 249.35K |
2024-03-06 | 104.28 | 103.51 | ↓$0.77 (-0.74%) | 100.94 | 105.95 | 298.55K |
2024-03-05 | 106.45 | 102.50 | ↓$3.95 (-3.71%) | 102.09 | 106.75 | 250.24K |
2024-03-04 | 104.91 | 106.97 | ↑$2.06 (1.96%) | 103.86 | 108.45 | 356.48K |
2024-03-01 | 106.99 | 105.39 | ↓$1.60 (-1.50%) | 104.06 | 107.26 | 443.49K |
2024-02-29 | 114.39 | 109.23 | ↓$5.16 (-4.51%) | 108.46 | 114.39 | 482.20K |
2024-02-28 | 112.15 | 112.48 | ↑$0.33 (0.29%) | 109.02 | 123.46 | 531.76K |
2024-02-27 | 105.95 | 106.81 | ↑$0.86 (0.81%) | 104.17 | 107.70 | 331.76K |
2024-02-26 | 104.01 | 105.60 | ↑$1.59 (1.53%) | 103.87 | 105.78 | 222.69K |
2024-02-23 | 103.13 | 103.59 | ↑$0.46 (0.45%) | 102.64 | 104.31 | 209.72K |
2024-02-22 | 103.69 | 102.95 | ↓$0.74 (-0.71%) | 102.49 | 104.29 | 189.41K |
2024-02-21 | 104.07 | 104.19 | ↑$0.12 (0.12%) | 103.01 | 105.25 | 264.37K |
2024-02-20 | 104.69 | 105.19 | ↑$0.50 (0.48%) | 103.89 | 106.20 | 208.59K |
2024-02-16 | 106.30 | 106.54 | ↑$0.24 (0.23%) | 105.03 | 108.41 | 261.23K |
2024-02-15 | 101.22 | 107.11 | ↑$5.89 (5.82%) | 101.22 | 107.61 | 313.28K |
Create an account or log in to view more rows.
$ICUI bull trap confirmed
$ICUI not yet time to short
$ICUI Silly Bears tricks are for kids
$ICUI HODL
$ICUI Be patient !!
$ICUI has just been halted from trading due to volatility.
$ICUI Yolo
$ICUI the best advice has been no stop losses. Would have cost a fortune!!!
$ICUI longer we hold
more pressure on the shorts
$ICUI love cooking these little bears on here