Skip to main content

I C U Medical Inc (NQ: ICUI )

105.19 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2024 98.68 104.00 98.14 101.58 317,355 +1.84(+1.84%)
Dec 29, 2023 99.21 99.83 98.08 99.74 222,166 -0.02(-0.02%)
Dec 28, 2023 99.49 100.94 98.43 99.76 176,964 +0.10(+0.10%)
Dec 27, 2023 99.67 101.08 98.78 99.66 150,271 +0.07(+0.07%)
Dec 26, 2023 98.44 101.47 96.51 99.59 174,332 +1.63(+1.66%)
Dec 22, 2023 99.09 99.70 97.48 97.96 330,330 -0.46(-0.47%)
Dec 21, 2023 98.49 99.73 97.39 98.42 438,781 +1.21(+1.24%)
Dec 20, 2023 101.00 102.12 97.11 97.21 371,577 -4.18(-4.12%)
Dec 19, 2023 99.15 101.60 99.15 101.39 185,184 +3.27(+3.33%)
Dec 18, 2023 99.14 99.63 97.47 98.12 289,360 -1.29(-1.30%)
Dec 15, 2023 100.74 102.98 97.51 99.41 696,628 -0.98(-0.98%)
Dec 14, 2023 95.21 100.92 94.94 100.39 505,420 +8.28(+8.99%)
Dec 13, 2023 86.83 92.78 85.64 92.11 460,961 +5.72(+6.62%)
Dec 12, 2023 84.94 87.14 83.26 86.39 315,555 +0.92(+1.08%)
Dec 11, 2023 85.76 86.36 84.24 85.47 302,226 -0.78(-0.90%)
Dec 08, 2023 87.99 88.89 85.67 86.25 194,568 -1.24(-1.42%)
Dec 07, 2023 86.36 87.84 84.88 87.49 338,314 +1.20(+1.39%)
Dec 06, 2023 89.09 90.69 85.73 86.29 287,779 -2.62(-2.95%)
Dec 05, 2023 91.35 91.35 88.43 88.91 277,639 -3.29(-3.57%)
Dec 04, 2023 91.06 93.51 90.74 92.20 429,441 +0.86(+0.94%)
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.