I C U Medical Inc (NQ: ICUI )

102.89 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 102.03 103.88 101.07 102.89 212,251 +2.13(+2.11%)
Mar 26, 2024 98.47 101.30 98.25 100.76 258,642 +2.63(+2.68%)
Mar 25, 2024 98.35 99.39 96.61 98.13 171,626 +0.03(+0.03%)
Mar 22, 2024 98.25 98.77 96.80 98.10 199,068 -0.42(-0.43%)
Mar 21, 2024 97.32 99.27 95.33 98.52 318,866 +1.20(+1.23%)
Mar 20, 2024 98.50 98.89 96.16 97.32 251,135 -1.69(-1.71%)
Mar 19, 2024 98.77 99.99 97.28 99.01 186,180 -0.16(-0.16%)
Mar 18, 2024 98.08 100.36 97.05 99.17 263,393 +1.09(+1.11%)
Mar 15, 2024 98.70 100.44 97.25 98.08 314,124 -0.59(-0.60%)
Mar 14, 2024 100.63 100.95 97.56 98.67 291,102 -2.57(-2.54%)
Mar 13, 2024 100.42 103.22 100.42 101.24 213,431 +0.40(+0.40%)
Mar 12, 2024 103.98 104.25 100.18 100.84 360,629 -2.67(-2.58%)
Mar 11, 2024 104.08 105.63 103.20 103.51 248,004 -1.01(-0.97%)
Mar 08, 2024 106.77 109.12 104.38 104.52 233,850 -0.87(-0.83%)
Mar 07, 2024 105.06 106.64 104.22 105.39 249,348 +1.88(+1.82%)
Mar 06, 2024 104.28 105.95 100.94 103.51 301,341 +1.01(+0.99%)
Mar 05, 2024 106.45 106.75 102.08 102.50 250,242 -4.47(-4.18%)
Mar 04, 2024 104.91 108.45 103.86 106.97 356,476 +1.58(+1.50%)
Mar 01, 2024 106.99 107.25 104.06 105.39 443,486 -3.84(-3.52%)
Feb 29, 2024 114.39 114.39 108.46 109.23 482,202 -3.25(-2.89%)
Feb 28, 2024 112.15 123.46 109.02 112.48 531,760 +5.67(+5.31%)
Feb 27, 2024 105.95 107.70 104.17 106.81 331,762 +1.21(+1.15%)
Feb 26, 2024 104.01 105.78 103.87 105.60 222,685 +2.01(+1.94%)
Feb 23, 2024 103.13 104.31 102.64 103.59 209,719 +0.64(+0.62%)
Feb 22, 2024 103.69 104.28 102.49 102.95 189,413 -1.24(-1.19%)
Feb 21, 2024 104.07 105.25 103.01 104.19 264,366 -1.00(-0.95%)
Feb 20, 2024 104.69 106.20 103.89 105.19 208,590 -1.35(-1.27%)
Feb 16, 2024 106.30 108.41 105.03 106.54 261,232 -0.57(-0.53%)
Feb 15, 2024 101.22 107.34 101.22 107.11 313,279 +7.60(+7.64%)
Feb 14, 2024 100.11 102.02 98.90 99.51 159,372 +0.57(+0.58%)
Feb 13, 2024 99.46 101.44 97.51 98.94 201,325 -5.08(-4.88%)
Feb 12, 2024 100.74 104.41 100.74 104.02 198,298 +2.86(+2.83%)
Feb 09, 2024 100.09 102.18 99.39 101.16 263,609 +1.69(+1.70%)
Feb 08, 2024 96.70 99.58 94.75 99.47 229,704 +2.67(+2.76%)
Feb 07, 2024 95.88 99.46 95.45 96.80 329,928 +1.80(+1.89%)
Feb 06, 2024 88.30 96.78 87.65 95.00 453,040 +8.12(+9.35%)
Feb 05, 2024 89.58 90.08 86.80 86.88 296,817 -4.16(-4.57%)
Feb 02, 2024 91.49 91.74 88.72 91.04 172,837 -1.84(-1.98%)
Feb 01, 2024 91.98 92.90 88.74 92.88 245,058 +1.35(+1.47%)
Jan 31, 2024 93.55 94.28 92.08 91.53 256,607 -1.81(-1.94%)
Jan 30, 2024 94.92 95.10 93.00 93.34 165,012 -2.77(-2.88%)
Jan 29, 2024 95.00 96.25 93.38 96.11 270,711 +0.50(+0.52%)
Jan 26, 2024 96.32 97.52 95.06 95.61 161,428 -0.15(-0.16%)
Jan 25, 2024 94.41 96.11 94.27 95.76 144,089 +2.63(+2.82%)
Jan 24, 2024 97.31 97.38 93.13 93.13 117,758 -2.64(-2.76%)
Jan 23, 2024 98.63 98.75 93.92 95.77 143,601 -1.29(-1.33%)
Jan 22, 2024 95.29 99.89 94.92 97.06 219,075 +2.70(+2.86%)
Jan 19, 2024 95.84 95.95 92.89 94.36 163,463 -0.90(-0.94%)
Jan 18, 2024 93.99 95.46 92.81 95.26 242,662 +2.19(+2.35%)
Jan 17, 2024 91.18 93.16 91.18 93.07 215,462 -0.16(-0.17%)
Jan 16, 2024 94.13 94.94 92.47 93.23 171,373 -2.28(-2.39%)
Jan 12, 2024 94.50 95.91 94.16 95.51 281,291 +2.41(+2.59%)
Jan 11, 2024 93.27 94.28 91.73 93.10 347,944 -0.96(-1.02%)
Jan 10, 2024 95.97 96.70 93.60 94.06 315,998 -1.91(-1.99%)
Jan 09, 2024 97.73 99.46 95.76 95.97 375,656 -3.37(-3.39%)
Jan 08, 2024 96.89 101.07 96.80 99.34 342,444 +1.72(+1.76%)
Jan 05, 2024 96.14 99.51 94.11 97.62 253,704 +0.65(+0.67%)
Jan 04, 2024 95.20 98.14 94.83 96.97 426,574 +1.59(+1.67%)
Jan 03, 2024 100.00 100.03 94.07 95.38 379,767 -6.20(-6.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.