ICUI - ICU Medical, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 2020189.02192.99187.60191.54191.54153,900
Jan 16, 2020194.81196.03185.40188.44188.44278,600
Jan 15, 2020189.14194.88188.37194.35194.35189,300
Jan 14, 2020185.54189.85185.00189.01189.01104,900
Jan 13, 2020187.81187.81182.57185.47185.47146,100
Jan 10, 2020187.91188.86186.82187.45187.4576,500
Jan 09, 2020188.47189.68186.77187.15187.1580,100
Jan 08, 2020185.42188.32184.93187.60187.6092,500
Jan 07, 2020185.53186.00183.76185.75185.7574,400
Jan 06, 2020184.28185.93182.20185.76185.76205,400
Jan 03, 2020184.25185.98182.13185.50185.50124,500
Jan 02, 2020187.20187.20183.21185.62185.62129,600
Dec 31, 2019184.60188.21184.60187.12187.12110,900
Dec 30, 2019186.39186.39184.29185.31185.3169,700
Dec 27, 2019186.64188.17183.89186.21186.21107,200
Dec 26, 2019188.29190.65186.33187.22187.2272,700
Dec 24, 2019186.78189.62185.72187.84187.8451,800
Dec 23, 2019185.20187.60183.82186.90186.90135,700
Dec 20, 2019186.51186.66184.09184.92184.92252,400
Dec 19, 2019184.68187.58184.37185.90185.90128,900
Dec 18, 2019184.41186.10182.26185.99185.99135,600
Dec 17, 2019185.32185.50181.04184.58184.58252,600
Dec 16, 2019178.59190.31178.59186.38186.38245,500
Dec 13, 2019180.27181.26177.27178.30178.30231,500
Dec 12, 2019177.82182.60177.27182.10182.10144,400
Dec 11, 2019180.18180.18176.20178.61178.61191,100
Dec 10, 2019178.80180.34176.63179.91179.91264,100
Dec 09, 2019184.55184.66178.82179.16179.16198,200
Dec 06, 2019185.26187.35184.80185.24185.24129,100
Dec 05, 2019183.86185.12182.26184.22184.22189,800
Dec 04, 2019184.73185.48181.39183.78183.78173,300
Dec 03, 2019186.39186.84183.62184.73184.73178,000
Dec 02, 2019187.75188.33186.52187.84187.84147,100
Nov 29, 2019189.38189.38187.21187.48187.4848,200
Nov 27, 2019187.21189.90186.74189.51189.51107,300
Nov 26, 2019188.46189.86187.03187.25187.25153,900
Nov 25, 2019187.47190.59186.69188.26188.26309,700
Nov 22, 2019186.00187.95185.16186.98186.98139,400
Nov 21, 2019184.20186.23182.52185.23185.23257,700
Nov 20, 2019182.70185.46182.22184.08184.08363,700
Nov 19, 2019178.20184.44176.73182.88182.88724,000
Nov 18, 2019174.00178.42171.12178.40178.40275,900
Nov 15, 2019175.41179.28173.15174.44174.44182,700
Nov 14, 2019174.86176.13173.09174.72174.72156,000
Nov 13, 2019177.22181.10174.50175.18175.18366,700
Nov 12, 2019186.00187.16173.53178.67178.67924,100
Nov 11, 2019166.29169.91165.96168.10168.10371,000
Nov 08, 2019165.58167.49164.69167.21167.21101,900
Nov 07, 2019166.12167.16164.49165.71165.71159,700
Nov 06, 2019167.13167.13163.96165.23165.23124,500
Nov 05, 2019166.06168.75165.42167.22167.22156,900
Nov 04, 2019167.37167.37163.98166.03166.03275,000
Nov 01, 2019162.11168.04162.11166.76166.76156,300
Oct 31, 2019161.83163.42159.02161.61161.61221,600
Oct 30, 2019165.30167.05161.10162.41162.41154,800
Oct 29, 2019161.63166.53160.34165.34165.34167,500
Oct 28, 2019158.49163.16158.25161.87161.87141,100
Oct 25, 2019157.98160.93157.81158.90158.90139,900
Oct 24, 2019156.88158.78155.71158.33158.33170,000
Oct 23, 2019155.50156.76155.36156.08156.0892,900
Oct 22, 2019154.35156.34153.99155.25155.2596,100
Oct 21, 2019157.19157.75154.06154.33154.33105,700
Oct 18, 2019155.92157.56153.87155.75155.75217,200
Oct 17, 2019153.94156.87152.81156.63156.63141,200
Oct 16, 2019152.77155.39148.89152.89152.89373,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...