Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

I C U Medical Inc (NQ: ICUI )

103.99 -2.28 (-2.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 182.15 184.03 178.04 181.64 229,994 -0.95(-0.52%)
May 27, 2022 180.84 184.82 180.84 182.59 130,198 +3.12(+1.74%)
May 26, 2022 181.03 182.32 178.71 179.47 241,486 -1.79(-0.99%)
May 25, 2022 180.62 183.34 179.76 181.26 84,776 +1.13(+0.63%)
May 24, 2022 178.81 180.52 176.93 180.13 116,172 -0.54(-0.30%)
May 23, 2022 183.70 184.32 178.74 180.67 147,758 -0.08(-0.04%)
May 20, 2022 181.50 181.55 176.92 180.75 123,656 -0.39(-0.22%)
May 19, 2022 177.57 183.29 176.76 181.14 181,719 +1.89(+1.05%)
May 18, 2022 183.47 185.45 178.48 179.25 130,448 -6.54(-3.52%)
May 17, 2022 181.88 187.40 181.70 185.79 171,881 +5.04(+2.79%)
May 16, 2022 178.95 181.88 176.59 180.75 286,500 +5.49(+3.13%)
May 13, 2022 174.96 180.50 174.12 175.26 269,742 +0.72(+0.41%)
May 12, 2022 170.53 174.75 167.47 174.54 487,865 +1.05(+0.61%)
May 11, 2022 186.10 187.63 173.04 173.49 446,829 -11.22(-6.07%)
May 10, 2022 187.48 191.36 173.49 184.71 1,128,643 -16.46(-8.18%)
May 09, 2022 203.03 203.95 197.10 201.17 355,408 -5.08(-2.46%)
May 06, 2022 206.43 208.00 202.59 206.25 176,579 -1.53(-0.74%)
May 05, 2022 212.40 214.91 205.13 207.78 94,733 -5.62(-2.63%)
May 04, 2022 209.10 215.10 206.62 213.40 106,210 +3.46(+1.65%)
May 03, 2022 211.77 213.74 209.02 209.94 137,356 -2.37(-1.12%)
May 02, 2022 213.67 217.12 209.05 212.31 109,424 -1.68(-0.79%)
Apr 29, 2022 217.83 219.91 212.99 213.99 190,488 -3.51(-1.61%)
Apr 28, 2022 214.17 217.72 210.02 217.50 189,517 +5.20(+2.45%)
Apr 27, 2022 213.94 216.73 211.31 212.30 236,879 +0.11(+0.05%)
Apr 26, 2022 216.51 218.38 208.85 212.19 177,175 -6.50(-2.97%)
Apr 25, 2022 214.65 218.96 211.39 218.69 135,542 +4.73(+2.21%)
Apr 22, 2022 222.18 225.54 212.00 213.96 286,660 -10.26(-4.58%)
Apr 21, 2022 231.87 233.88 223.97 224.22 98,441 -5.48(-2.39%)
Apr 20, 2022 224.45 230.16 222.20 229.70 142,614 +6.99(+3.14%)
Apr 19, 2022 218.67 225.94 216.99 222.71 105,357 +3.96(+1.81%)
Apr 18, 2022 221.35 222.01 216.47 218.75 112,238 -4.79(-2.14%)
Apr 14, 2022 226.69 227.44 223.15 223.54 106,615 -2.86(-1.26%)
Apr 13, 2022 224.35 229.26 220.62 226.40 101,886 +2.05(+0.91%)
Apr 12, 2022 222.75 233.30 222.26 224.35 279,862 +2.59(+1.17%)
Apr 11, 2022 228.90 228.90 220.99 221.76 108,065 -5.51(-2.42%)
Apr 08, 2022 224.60 229.45 221.35 227.27 184,939 +3.65(+1.63%)
Apr 07, 2022 219.88 223.99 218.96 223.62 157,532 +3.12(+1.41%)
Apr 06, 2022 217.59 221.36 216.34 220.50 201,358 +1.61(+0.74%)
Apr 05, 2022 217.91 223.06 217.68 218.89 179,790 +1.28(+0.59%)
Apr 04, 2022 225.70 226.82 215.82 217.61 298,904 -9.04(-3.99%)
Apr 01, 2022 223.23 228.39 222.00 226.65 164,795 +4.01(+1.80%)
Mar 31, 2022 226.70 227.71 222.18 222.64 183,182 -4.47(-1.97%)
Mar 30, 2022 224.85 230.83 224.85 227.11 145,955 +2.54(+1.13%)
Mar 29, 2022 225.45 228.78 224.16 224.57 300,757 +1.42(+0.64%)
Mar 28, 2022 224.99 226.98 221.74 223.15 296,123 -2.47(-1.09%)
Mar 25, 2022 226.00 226.51 223.29 225.62 212,852 +0.57(+0.25%)
Mar 24, 2022 231.29 231.29 224.54 225.05 243,222 -5.99(-2.59%)
Mar 23, 2022 241.42 241.42 229.75 231.04 176,384 -11.55(-4.76%)
Mar 22, 2022 247.36 247.61 239.12 242.59 283,368 -4.87(-1.97%)
Mar 21, 2022 244.67 249.40 244.65 247.46 208,725 +2.47(+1.01%)
Mar 18, 2022 247.58 251.73 243.23 244.99 329,250 -1.61(-0.65%)
Mar 17, 2022 235.35 247.87 234.37 246.60 354,781 +10.20(+4.31%)
Mar 16, 2022 227.76 236.78 227.76 236.40 277,617 +10.37(+4.59%)
Mar 15, 2022 223.01 226.04 220.29 226.03 142,951 +4.72(+2.13%)
Mar 14, 2022 221.60 226.51 219.42 221.31 137,026 -2.69(-1.20%)
Mar 11, 2022 226.59 226.95 222.53 224.00 158,624 -0.72(-0.32%)
Mar 10, 2022 222.88 225.46 221.11 224.72 188,755 -1.99(-0.88%)
Mar 09, 2022 224.23 228.50 223.20 226.71 156,147 +5.40(+2.44%)
Mar 08, 2022 233.71 235.17 219.67 221.31 285,638 -11.77(-5.05%)
Mar 07, 2022 241.66 241.66 232.15 233.08 273,590 -9.85(-4.05%)
Mar 04, 2022 239.07 243.51 233.59 242.93 209,476 +2.80(+1.17%)
Mar 03, 2022 236.87 240.79 236.11 240.13 262,402 +4.23(+1.79%)
Mar 02, 2022 235.76 239.57 234.67 235.90 295,765 +0.09(+0.04%)
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.