Skip to main content

I C U Medical Inc (NQ: ICUI )

178.27 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 11, 2024 179.05 180.19 176.39 178.27 266,720 +1.48(+0.84%)
Nov 08, 2024 179.35 179.66 176.44 176.79 258,176 -1.76(-0.99%)
Nov 07, 2024 179.34 182.69 177.63 178.55 194,349 -0.46(-0.26%)
Nov 06, 2024 182.79 184.57 175.56 179.01 266,052 +5.62(+3.24%)
Nov 05, 2024 171.11 173.69 170.78 173.39 157,992 +1.39(+0.81%)
Nov 04, 2024 171.59 173.68 170.99 172.00 230,483 +1.18(+0.69%)
Nov 01, 2024 172.06 174.18 170.03 170.82 271,355 +0.09(+0.05%)
Oct 31, 2024 174.61 175.21 170.65 170.73 190,264 -4.71(-2.68%)
Oct 30, 2024 174.11 178.31 172.32 175.44 82,023 +0.37(+0.21%)
Oct 29, 2024 171.83 175.91 171.57 175.07 134,459 +1.43(+0.82%)
Oct 28, 2024 178.31 178.84 173.02 173.64 213,452 -1.92(-1.09%)
Oct 25, 2024 177.08 178.00 173.93 175.56 138,099 +0.08(+0.05%)
Oct 24, 2024 176.88 180.80 175.23 175.48 170,720 -2.22(-1.25%)
Oct 23, 2024 178.14 179.74 175.00 177.70 114,057 -2.07(-1.15%)
Oct 22, 2024 178.31 180.72 177.93 179.77 159,280 +0.84(+0.47%)
Oct 21, 2024 180.91 181.83 177.43 178.93 168,150 -2.01(-1.11%)
Oct 18, 2024 180.61 183.98 179.12 180.94 178,457 +0.43(+0.24%)
Oct 17, 2024 183.96 184.78 179.70 180.51 172,787 -3.32(-1.81%)
Oct 16, 2024 181.34 184.95 181.06 183.83 166,184 +4.33(+2.41%)
Oct 15, 2024 180.73 184.23 179.02 179.50 279,239 -0.80(-0.44%)
Oct 14, 2024 177.82 181.26 177.31 180.30 132,125 +1.58(+0.88%)
Oct 11, 2024 177.12 180.63 177.00 178.72 124,493 +1.69(+0.95%)
Oct 10, 2024 180.01 180.71 175.90 177.03 204,496 -5.12(-2.81%)
Oct 09, 2024 179.99 182.71 179.50 182.15 218,876 +3.98(+2.23%)
Oct 08, 2024 178.32 180.96 177.54 178.17 283,257 +0.97(+0.55%)
Oct 07, 2024 177.73 179.42 174.70 177.20 397,247 -2.00(-1.12%)
Oct 04, 2024 178.88 181.76 176.87 179.20 268,478 +2.28(+1.29%)
Oct 03, 2024 178.80 180.25 175.04 176.92 143,355 -3.46(-1.92%)
Oct 02, 2024 178.71 182.38 177.69 180.38 382,277 +1.24(+0.69%)
Oct 01, 2024 180.66 180.98 176.82 179.14 671,267 -3.08(-1.69%)
Sep 30, 2024 180.86 188.53 179.15 182.22 506,685 +7.75(+4.44%)
Sep 27, 2024 176.18 177.63 173.21 174.47 177,791 -0.01(-0.01%)
Sep 26, 2024 176.73 177.21 173.52 174.48 167,042 -0.25(-0.14%)
Sep 25, 2024 177.39 177.39 173.34 174.73 175,713 -2.88(-1.62%)
Sep 24, 2024 174.70 177.90 174.52 177.61 185,374 +2.57(+1.47%)
Sep 23, 2024 177.10 178.47 173.45 175.04 213,892 -1.70(-0.96%)
Sep 20, 2024 180.42 180.42 176.14 176.74 1,178,427 -4.53(-2.50%)
Sep 19, 2024 181.35 181.64 177.35 181.27 246,144 +5.05(+2.87%)
Sep 18, 2024 175.75 179.91 175.31 176.22 234,554 -0.07(-0.04%)
Sep 17, 2024 179.69 181.87 176.12 176.29 254,777 -3.22(-1.79%)
Sep 16, 2024 179.13 181.34 178.06 179.51 295,693 +0.51(+0.28%)
Sep 13, 2024 175.35 180.88 174.60 179.00 340,431 +4.82(+2.77%)
Sep 12, 2024 172.15 177.71 160.31 174.18 375,271 +3.76(+2.21%)
Sep 11, 2024 164.93 171.63 164.19 170.42 283,867 +4.34(+2.61%)
Sep 10, 2024 165.18 166.45 162.55 166.08 210,561 +0.55(+0.33%)
Sep 09, 2024 163.15 167.78 160.74 165.53 398,765 +3.21(+1.98%)
Sep 06, 2024 161.86 165.81 160.90 162.32 268,776 +1.13(+0.70%)
Sep 05, 2024 162.99 163.05 159.10 161.19 200,435 -1.03(-0.63%)
Sep 04, 2024 162.00 163.80 160.26 162.22 179,805 -0.87(-0.53%)
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.