FinancialContent is the trusted provider of stock market information to the media industry.
I C U Medical Inc (NQ: ICUI)
155.75 USD  -0.88 (-0.56%)
Official Closing Price  /  Updated: 4:00 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 18, 2019 155.92 157.56 153.87 155.75 217,215 -0.88(-0.56%)
Oct 17, 2019 153.94 156.87 152.81 156.63 141,254 +3.74(+2.45%)
Oct 16, 2019 152.77 155.39 148.89 152.89 373,695 +0.50(+0.33%)
Oct 15, 2019 152.31 154.68 151.00 152.39 253,893 +0.51(+0.34%)
Oct 14, 2019 153.49 153.49 150.62 151.88 171,539 -1.51(-0.98%)
Oct 11, 2019 153.06 155.16 152.21 153.39 260,700 +0.91(+0.60%)
Oct 10, 2019 155.37 155.65 151.60 152.48 183,607 -1.57(-1.02%)
Oct 09, 2019 155.12 155.69 152.46 154.05 107,897 -0.25(-0.16%)
Oct 08, 2019 156.80 157.74 153.24 154.30 182,618 -4.06(-2.56%)
Oct 07, 2019 156.67 158.95 153.84 158.36 145,064 +0.50(+0.32%)
Oct 04, 2019 156.64 158.19 154.76 157.86 121,500 +1.78(+1.14%)
Oct 03, 2019 156.38 156.38 152.35 156.08 180,788 -0.12(-0.08%)
Oct 02, 2019 155.06 156.46 153.23 156.20 163,639 +0.15(+0.10%)
Oct 01, 2019 159.79 160.94 155.24 156.05 190,016 -3.55(-2.22%)
Sep 30, 2019 156.54 160.35 156.54 159.60 141,345 +3.18(+2.03%)
Sep 27, 2019 156.64 158.06 155.60 156.42 143,000 +0.17(+0.11%)
Sep 26, 2019 160.99 160.99 155.21 156.25 174,516 -3.96(-2.47%)
Sep 25, 2019 159.51 161.21 158.23 160.21 340,392 +0.48(+0.30%)
Sep 24, 2019 160.82 163.08 158.15 159.73 423,986 -0.22(-0.14%)
Sep 23, 2019 159.80 161.90 157.79 159.95 209,865 +0.15(+0.09%)
Sep 20, 2019 159.62 161.49 158.58 159.80 643,700 -0.20(-0.12%)
Sep 19, 2019 160.50 162.36 159.44 160.00 207,452 -0.75(-0.47%)
Sep 18, 2019 164.49 164.76 160.10 160.75 350,018 -3.53(-2.15%)
Sep 17, 2019 163.80 165.21 161.90 164.28 298,092 -0.27(-0.16%)
Sep 16, 2019 161.31 165.18 160.73 164.55 174,274 +1.75(+1.07%)
Sep 13, 2019 159.67 164.33 159.38 162.80 282,800 +2.85(+1.78%)
Sep 12, 2019 161.06 163.87 158.15 159.95 226,077 -0.96(-0.60%)
Sep 11, 2019 160.56 164.22 158.65 160.91 288,037 +0.12(+0.07%)
Sep 10, 2019 156.82 162.48 155.77 160.79 346,590 +4.09(+2.61%)
Sep 09, 2019 155.86 158.39 153.08 156.70 285,416 +0.72(+0.46%)
Sep 06, 2019 157.50 159.98 155.89 155.98 232,400 -2.16(-1.37%)
Sep 05, 2019 156.04 159.30 154.43 158.14 164,658 +2.85(+1.84%)
Sep 04, 2019 155.04 155.48 152.75 155.29 193,224 +1.16(+0.75%)
Sep 03, 2019 160.54 160.86 151.01 154.13 318,469 -7.62(-4.71%)
Aug 30, 2019 158.51 162.27 155.00 161.75 164,400 +3.42(+2.16%)
Aug 29, 2019 161.66 161.66 158.12 158.33 178,584 -1.32(-0.83%)
Aug 28, 2019 157.69 160.72 155.73 159.65 263,218 +0.95(+0.60%)
Aug 27, 2019 164.45 164.65 158.52 158.70 225,563 -5.87(-3.57%)
Aug 26, 2019 162.59 165.00 161.88 164.57 138,016 +2.91(+1.80%)
Aug 23, 2019 166.20 167.02 160.68 161.66 162,400 -4.75(-2.85%)
Aug 22, 2019 165.29 167.98 163.96 166.41 142,315 +1.47(+0.89%)
Aug 21, 2019 165.97 167.31 163.26 164.94 145,729 +0.04(+0.02%)
Aug 20, 2019 166.92 167.66 164.06 164.90 181,894 -1.50(-0.90%)
Aug 19, 2019 166.60 169.72 165.79 166.40 168,430 +0.41(+0.25%)
Aug 16, 2019 168.00 169.79 164.75 165.99 203,200 -1.03(-0.62%)
Aug 15, 2019 164.37 168.51 164.37 167.02 262,262 +2.32(+1.41%)
Aug 14, 2019 166.37 168.77 161.83 164.70 278,179 -3.42(-2.03%)
Aug 13, 2019 168.07 171.84 166.96 168.12 248,270 -1.16(-0.69%)
Aug 12, 2019 167.22 170.10 163.03 169.28 315,281 +2.39(+1.43%)
Aug 09, 2019 165.00 172.56 165.00 166.89 640,400 +2.93(+1.79%)
Aug 08, 2019 169.00 177.61 160.00 163.96 2,561,396 -81.71(-33.26%)
Aug 07, 2019 243.21 246.12 239.88 245.67 323,545 -0.32(-0.13%)
Aug 06, 2019 247.85 252.08 244.82 245.99 222,062 -1.47(-0.59%)
Aug 05, 2019 251.75 254.09 246.96 247.46 130,474 -8.49(-3.32%)
Aug 02, 2019 254.47 256.38 251.18 255.95 116,000 +0.74(+0.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.