I C U Medical Inc (NQ: ICUI )

170.73 -4.71 (-2.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 187.55 187.55 180.09 183.73 111,200 -3.55(-1.90%)
Jul 30, 2020 188.63 191.98 181.53 187.28 191,118 -2.90(-1.52%)
Jul 29, 2020 189.87 194.53 189.87 190.18 186,712 +1.68(+0.89%)
Jul 28, 2020 192.20 192.82 187.66 188.50 118,393 -3.86(-2.01%)
Jul 27, 2020 192.29 193.94 190.59 192.36 55,834 -0.10(-0.05%)
Jul 24, 2020 193.57 193.57 189.02 192.46 49,900 -1.04(-0.54%)
Jul 23, 2020 193.99 197.27 193.05 193.50 50,003 -0.50(-0.26%)
Jul 22, 2020 191.71 195.82 190.94 194.00 63,552 +3.07(+1.61%)
Jul 21, 2020 192.61 193.59 190.46 190.93 101,836 -0.03(-0.02%)
Jul 20, 2020 188.67 191.21 188.25 190.96 85,411 +2.88(+1.53%)
Jul 17, 2020 187.91 191.19 187.91 188.08 77,800 +0.64(+0.34%)
Jul 16, 2020 188.46 189.62 185.58 187.44 69,402 -1.70(-0.90%)
Jul 15, 2020 185.75 189.39 185.71 189.14 83,567 +5.67(+3.09%)
Jul 14, 2020 181.42 183.69 180.03 183.47 92,431 +2.41(+1.33%)
Jul 13, 2020 184.57 187.49 180.56 181.06 81,555 -2.29(-1.25%)
Jul 10, 2020 181.17 183.58 178.66 183.35 109,800 +2.80(+1.55%)
Jul 09, 2020 184.15 185.94 179.46 180.55 92,798 -3.45(-1.87%)
Jul 08, 2020 186.23 188.06 181.28 184.00 126,928 -3.29(-1.76%)
Jul 07, 2020 187.04 189.95 185.93 187.29 104,174 -0.61(-0.32%)
Jul 06, 2020 187.78 190.81 186.43 187.90 221,395 +1.18(+0.63%)
Jul 02, 2020 183.17 188.78 182.80 186.72 170,500 +4.17(+2.28%)
Jul 01, 2020 183.91 184.94 180.12 182.55 194,210 -1.76(-0.95%)
Jun 30, 2020 180.40 184.95 179.30 184.31 228,094 +4.15(+2.30%)
Jun 29, 2020 172.92 180.31 171.49 180.16 140,842 +7.85(+4.56%)
Jun 26, 2020 173.97 175.12 171.05 172.31 217,300 -1.72(-0.99%)
Jun 25, 2020 170.65 174.49 170.57 174.03 217,470 +1.39(+0.81%)
Jun 24, 2020 179.02 179.02 172.11 172.64 119,696 -6.93(-3.86%)
Jun 23, 2020 180.03 183.33 179.01 179.57 218,875 +0.57(+0.32%)
Jun 22, 2020 178.06 179.97 177.04 179.00 135,960 +0.24(+0.13%)
Jun 19, 2020 180.57 182.01 176.92 178.76 239,700 -0.18(-0.10%)
Jun 18, 2020 182.50 182.79 178.36 178.94 177,901 -4.38(-2.39%)
Jun 17, 2020 179.55 184.73 178.44 183.32 159,626 +5.32(+2.99%)
Jun 16, 2020 180.83 181.52 177.41 178.00 257,648 +1.08(+0.61%)
Jun 15, 2020 175.57 179.98 175.24 176.92 207,271 -1.14(-0.64%)
Jun 12, 2020 185.94 186.46 175.18 178.06 200,200 -2.21(-1.23%)
Jun 11, 2020 180.07 185.90 179.96 180.27 184,899 -4.75(-2.57%)
Jun 10, 2020 193.11 193.11 184.04 185.02 216,271 -8.24(-4.26%)
Jun 09, 2020 202.69 202.69 192.91 193.26 199,685 -9.37(-4.62%)
Jun 08, 2020 198.49 203.79 198.49 202.63 119,473 +2.74(+1.37%)
Jun 05, 2020 195.30 201.45 190.37 199.89 193,000 +6.65(+3.44%)
Jun 04, 2020 199.09 199.09 188.82 193.24 162,831 -6.26(-3.14%)
Jun 03, 2020 197.35 200.08 195.65 199.50 151,812 +2.60(+1.32%)
Jun 02, 2020 201.37 202.01 195.92 196.90 131,585 -5.42(-2.68%)
Jun 01, 2020 200.23 204.53 199.25 202.32 181,798 +2.70(+1.35%)
May 29, 2020 196.73 201.67 196.17 199.62 236,500 +2.57(+1.30%)
May 28, 2020 198.83 201.29 196.69 197.05 186,505 -0.03(-0.02%)
May 27, 2020 193.11 197.92 190.35 197.08 196,821 +4.80(+2.50%)
May 26, 2020 194.70 194.70 190.72 192.28 92,982 +1.25(+0.65%)
May 22, 2020 189.95 194.14 188.13 191.03 113,900 +0.40(+0.21%)
May 21, 2020 186.30 192.75 185.99 190.63 178,846 +3.27(+1.75%)
May 20, 2020 190.32 190.32 184.74 187.36 212,677 -1.53(-0.81%)
May 19, 2020 185.39 190.24 185.19 188.89 147,020 +2.19(+1.17%)
May 18, 2020 187.71 194.11 184.53 186.70 153,682 +0.74(+0.40%)
May 15, 2020 186.94 186.94 181.85 185.96 126,500 +0.51(+0.28%)
May 14, 2020 181.27 186.21 176.00 185.45 200,802 +3.46(+1.90%)
May 13, 2020 187.00 188.00 176.58 181.99 289,470 -5.37(-2.87%)
May 12, 2020 200.30 200.30 186.86 187.36 310,798 -13.18(-6.57%)
May 11, 2020 201.09 203.50 196.19 200.54 246,733 +2.44(+1.23%)
May 08, 2020 211.55 211.55 196.73 198.10 427,700 -19.26(-8.86%)
May 07, 2020 218.00 223.52 215.00 217.36 179,524 +0.20(+0.09%)
May 06, 2020 219.21 219.84 215.06 217.16 121,466 -0.64(-0.29%)
May 05, 2020 217.78 220.48 214.59 217.80 143,454 +4.46(+2.09%)
May 04, 2020 216.64 218.54 211.24 213.34 113,486 -4.48(-2.06%)
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.