ICUI - ICU Medical, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 2019152.77155.30149.03153.52153.52190,344
Oct 15, 2019152.31154.68151.00152.39152.39253,900
Oct 14, 2019153.49153.49150.62151.88151.88171,500
Oct 11, 2019153.06155.16152.21153.39153.39260,700
Oct 10, 2019155.37155.65151.60152.48152.48178,900
Oct 09, 2019155.12155.69152.47154.05154.05107,800
Oct 08, 2019156.80157.74153.24154.30154.30182,200
Oct 07, 2019156.67158.95153.84158.36158.36145,000
Oct 04, 2019156.64158.19154.76157.86157.86119,500
Oct 03, 2019156.38156.38152.35156.08156.08180,800
Oct 02, 2019155.06156.46153.23156.20156.20163,600
Oct 01, 2019159.79160.94155.24156.05156.05190,000
Sep 30, 2019156.54160.35156.54159.60159.60141,300
Sep 27, 2019156.64158.06155.60156.42156.42143,000
Sep 26, 2019160.99160.99155.21156.25156.25174,500
Sep 25, 2019159.51161.21158.23160.21160.21340,400
Sep 24, 2019160.82163.08158.15159.73159.73424,000
Sep 23, 2019159.80161.90157.79159.95159.95209,800
Sep 20, 2019159.62161.49158.58159.80159.80622,400
Sep 19, 2019160.50162.36159.44160.00160.00201,400
Sep 18, 2019164.49164.76160.10160.75160.75350,000
Sep 17, 2019163.80165.22161.90164.28164.28298,100
Sep 16, 2019161.31165.19160.73164.55164.55174,300
Sep 13, 2019159.67164.33159.39162.80162.80282,800
Sep 12, 2019161.06163.87158.15159.95159.95226,100
Sep 11, 2019160.56164.22158.65160.91160.91288,000
Sep 10, 2019156.82162.48155.78160.79160.79346,600
Sep 09, 2019155.86158.39153.08156.70156.70285,400
Sep 06, 2019157.50159.98155.89155.98155.98232,400
Sep 05, 2019156.04159.30154.43158.14158.14164,700
Sep 04, 2019155.04155.48152.75155.29155.29193,200
Sep 03, 2019160.54160.86151.01154.21154.21318,400
Aug 30, 2019158.51162.27155.00161.75161.75164,400
Aug 29, 2019161.66161.66158.12158.33158.33178,600
Aug 28, 2019157.69160.72155.73159.65159.65263,200
Aug 27, 2019164.45164.65158.52158.70158.70225,600
Aug 26, 2019162.59165.00161.88164.57164.57138,000
Aug 23, 2019166.20167.03160.68161.66161.66162,500
Aug 22, 2019165.29167.98163.96166.41166.41142,300
Aug 21, 2019165.97167.31163.26164.94164.94145,700
Aug 20, 2019166.92167.67164.06164.90164.90181,900
Aug 19, 2019166.60169.72165.79166.40166.40167,800
Aug 16, 2019168.00169.79164.75165.99165.99203,200
Aug 15, 2019164.37168.51164.37167.02167.02262,300
Aug 14, 2019166.37168.77161.83164.70164.70278,200
Aug 13, 2019168.07171.84166.96168.12168.12243,900
Aug 12, 2019167.22170.10163.03169.28169.28315,300
Aug 09, 2019165.00172.56165.00166.89166.89640,200
Aug 08, 2019169.00177.61160.00163.96163.962,561,400
Aug 07, 2019243.21246.12239.88245.67245.67324,600
Aug 06, 2019247.85252.08244.82245.99245.99221,800
Aug 05, 2019251.75254.09246.96247.46247.46130,500
Aug 02, 2019254.47256.38251.18255.95255.95116,100
Aug 01, 2019254.64259.72252.90255.21255.21129,900
Jul 31, 2019257.11258.32253.81254.44254.4481,700
Jul 30, 2019252.14257.85252.14257.38257.3879,400
Jul 29, 2019254.05254.99251.97253.65253.65106,400
Jul 26, 2019253.64256.40251.01254.69254.69124,500
Jul 25, 2019253.48256.01252.12252.79252.79109,300
Jul 24, 2019252.20254.44250.47253.48253.48109,800
Jul 23, 2019251.34253.12247.69252.89252.89101,900
Jul 22, 2019251.89253.22249.25250.53250.53165,300
Jul 19, 2019248.45252.76247.36251.65251.65125,900
Jul 18, 2019248.35252.06247.25247.56247.56123,500
Jul 17, 2019248.35251.33247.20248.49248.4998,100
Jul 16, 2019249.01249.48246.54248.68248.68120,000
Jul 15, 2019248.73252.41248.06249.10249.10103,200
Jul 12, 2019247.11249.47245.09248.80248.80139,900
Jul 11, 2019247.75248.05245.05246.56246.56130,000
Jul 10, 2019247.54249.48246.32247.26247.2678,000
Jul 09, 2019244.33247.39231.12246.96246.9695,000
Jul 08, 2019250.16250.16245.79247.47247.47114,500
Jul 05, 2019248.41251.46247.21251.46251.4663,200
Jul 03, 2019247.89249.88246.31249.48249.4831,300
Jul 02, 2019251.07251.07245.76247.31247.31107,300
Jul 01, 2019254.85254.85248.63250.49250.49139,900
Jun 28, 2019248.26255.33247.95251.91251.91553,500
Jun 27, 2019246.61249.48243.71248.07248.07137,500
Jun 26, 2019248.81251.20243.13245.53245.53148,600
Jun 25, 2019247.14250.00246.03249.25249.25193,600
Jun 24, 2019249.11249.11245.04246.22246.22117,900
Jun 21, 2019246.98249.30245.23248.87248.87197,200
Jun 20, 2019249.50249.50245.81248.16248.16134,400
Jun 19, 2019241.54246.90241.12246.34246.34127,900
Jun 18, 2019239.64242.76237.00240.98240.98185,700
Jun 17, 2019242.55244.81238.66238.84238.84160,300
Jun 14, 2019238.18242.68237.89241.71241.71140,100
Jun 13, 2019240.43240.65236.63239.33239.33127,900
Jun 12, 2019237.84239.78236.21239.28239.28170,200
Jun 11, 2019228.82238.63228.82237.97237.97237,600
Jun 10, 2019230.99237.60227.42227.70227.70236,300
Jun 07, 2019227.70230.91227.07230.19230.19132,100
Jun 06, 2019227.33228.82225.02226.78226.78166,700
Jun 05, 2019224.10227.57223.49226.93226.93122,600
Jun 04, 2019216.32223.39216.32223.02223.02120,900
Jun 03, 2019213.77216.64212.29214.46214.46175,200
May 31, 2019221.80221.80212.27212.80212.80256,800
May 30, 2019222.76225.87221.75223.51223.5187,100
May 29, 2019226.64227.45221.83222.53222.53187,500
May 28, 2019225.47229.84224.27227.00227.00187,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...