I C U Medical Inc (NQ: ICUI )

113.50 -2.49 (-2.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 115.44 116.61 111.23 113.50 239,576 -2.49(-2.15%)
Jun 12, 2024 115.23 117.50 114.99 115.99 260,000 +3.55(+3.16%)
Jun 11, 2024 110.27 114.08 108.72 112.44 223,618 +1.78(+1.61%)
Jun 10, 2024 111.15 112.09 109.58 110.66 193,897 -1.51(-1.35%)
Jun 07, 2024 106.70 112.70 106.22 112.17 270,299 +3.83(+3.54%)
Jun 06, 2024 108.02 108.95 106.83 108.34 169,833 +0.15(+0.14%)
Jun 05, 2024 107.98 109.48 105.30 108.19 142,840 +0.53(+0.49%)
Jun 04, 2024 110.28 110.28 106.81 107.66 246,517 -2.91(-2.63%)
Jun 03, 2024 107.58 111.60 107.41 110.57 295,557 +4.23(+3.98%)
May 31, 2024 103.77 106.97 102.69 106.34 366,861 +2.81(+2.71%)
May 30, 2024 101.59 104.57 101.44 103.53 161,782 +2.39(+2.36%)
May 29, 2024 103.04 104.34 100.91 101.14 133,853 -3.76(-3.58%)
May 28, 2024 103.08 106.48 102.23 104.90 245,624 +3.22(+3.17%)
May 24, 2024 104.69 104.69 101.09 101.68 218,119 -2.61(-2.50%)
May 23, 2024 105.33 105.67 101.30 104.29 226,067 -1.31(-1.24%)
May 22, 2024 102.45 107.16 102.45 105.60 273,371 +2.86(+2.78%)
May 21, 2024 102.46 102.94 101.72 102.74 137,872 -0.50(-0.48%)
May 20, 2024 103.99 104.40 102.92 103.24 112,534 -0.75(-0.72%)
May 17, 2024 106.27 106.27 103.89 103.99 121,225 -2.28(-2.15%)
May 16, 2024 104.48 106.31 104.02 106.27 112,968 +1.79(+1.71%)
May 15, 2024 105.00 106.22 103.58 104.48 181,286 -0.77(-0.73%)
May 14, 2024 109.60 111.98 104.84 105.25 228,338 -3.12(-2.88%)
May 13, 2024 108.39 109.23 107.21 108.37 224,061 +1.27(+1.19%)
May 10, 2024 106.19 108.94 105.08 107.10 291,915 +0.72(+0.68%)
May 09, 2024 100.69 108.00 100.69 106.38 341,403 +5.78(+5.75%)
May 08, 2024 98.28 106.10 96.97 100.60 521,388 -1.17(-1.15%)
May 07, 2024 100.66 103.06 100.55 101.77 357,174 +1.06(+1.05%)
May 06, 2024 100.71 102.04 99.58 100.71 300,539 +0.72(+0.72%)
May 03, 2024 100.97 101.65 98.67 99.99 165,174 +0.95(+0.96%)
May 02, 2024 99.50 100.24 97.41 99.04 340,489 +0.75(+0.76%)
May 01, 2024 97.83 100.73 97.08 98.29 243,665 +0.37(+0.38%)
Apr 30, 2024 95.76 98.28 95.44 97.92 161,794 +0.52(+0.53%)
Apr 29, 2024 95.84 98.37 95.84 97.40 151,725 +2.56(+2.70%)
Apr 26, 2024 94.19 96.59 94.19 94.84 81,315 +0.31(+0.33%)
Apr 25, 2024 95.84 95.84 93.36 94.53 147,160 -2.19(-2.26%)
Apr 24, 2024 97.10 97.58 95.87 96.72 171,083 -1.04(-1.06%)
Apr 23, 2024 95.91 99.53 95.47 97.76 160,499 +1.38(+1.43%)
Apr 22, 2024 95.75 96.72 94.30 96.38 133,539 +0.61(+0.64%)
Apr 19, 2024 97.13 99.13 95.20 95.77 181,916 -1.13(-1.17%)
Apr 18, 2024 96.04 97.72 94.61 96.90 143,274 +1.02(+1.06%)
Apr 17, 2024 96.38 97.23 95.69 95.88 140,242 -0.45(-0.47%)
Apr 16, 2024 96.48 98.50 94.93 96.33 145,442 -0.77(-0.79%)
Apr 15, 2024 99.06 99.60 96.51 97.10 208,407 -1.10(-1.12%)
Apr 12, 2024 99.65 99.90 97.80 98.20 194,980 -2.55(-2.53%)
Apr 11, 2024 101.28 102.50 99.51 100.75 180,227 +0.93(+0.93%)
Apr 10, 2024 99.75 102.00 98.90 99.82 285,753 -5.53(-5.25%)
Apr 09, 2024 103.38 106.24 103.38 105.35 299,231 +2.36(+2.29%)
Apr 08, 2024 102.31 105.22 101.67 102.99 170,144 +1.30(+1.28%)
Apr 05, 2024 100.39 104.11 99.96 101.69 348,515 +0.79(+0.78%)
Apr 04, 2024 105.01 106.01 100.88 100.90 202,732 -2.46(-2.38%)
Apr 03, 2024 102.31 104.61 102.31 103.36 238,697 +0.78(+0.76%)
Apr 02, 2024 103.74 105.27 101.42 102.58 252,654 -2.85(-2.70%)
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.