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 )

106.34 +2.81 (+2.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Dec 31, 2018 226.80 230.25 225.71 229.63 254,100 +4.51(+2.00%)
Dec 28, 2018 223.30 227.47 218.20 225.12 227,600 +2.41(+1.08%)
Dec 27, 2018 219.09 222.85 214.28 222.71 238,253 -0.20(-0.09%)
Dec 26, 2018 214.48 223.16 212.35 222.91 168,204 +9.78(+4.59%)
Dec 24, 2018 213.00 217.78 210.94 213.13 124,600 -2.37(-1.10%)
Dec 21, 2018 218.45 222.61 212.92 215.50 471,400 -3.64(-1.66%)
Dec 20, 2018 218.34 220.84 214.56 219.14 326,006 +0.70(+0.32%)
Dec 19, 2018 222.81 225.45 216.42 218.44 330,918 -4.18(-1.88%)
Dec 18, 2018 221.85 225.26 218.78 222.62 465,345 +3.90(+1.78%)
Dec 17, 2018 219.57 222.77 214.33 218.72 333,526 -2.74(-1.24%)
Dec 14, 2018 226.85 228.57 220.67 221.46 354,300 -7.12(-3.11%)
Dec 13, 2018 235.34 236.66 226.62 228.58 268,805 -5.94(-2.53%)
Dec 12, 2018 237.31 240.82 234.52 234.52 220,573 -0.78(-0.33%)
Dec 11, 2018 237.45 240.00 234.71 235.30 383,797 -0.10(-0.04%)
Dec 10, 2018 233.46 236.76 230.91 235.40 160,977 +3.46(+1.49%)
Dec 07, 2018 236.85 238.93 229.64 231.94 274,600 -6.31(-2.65%)
Dec 06, 2018 235.13 241.39 231.01 238.25 291,640 -0.61(-0.26%)
Dec 04, 2018 248.08 248.08 238.18 238.86 385,500 -8.85(-3.57%)
Dec 03, 2018 239.84 248.17 239.79 247.71 335,909 +7.22(+3.00%)
Nov 30, 2018 241.67 244.17 238.75 240.49 220,700 -1.28(-0.53%)
Nov 29, 2018 243.09 244.95 238.42 241.77 162,244 -1.94(-0.80%)
Nov 28, 2018 241.31 244.54 238.49 243.71 256,378 +2.87(+1.19%)
Nov 27, 2018 239.72 243.00 233.60 240.84 332,266 +0.84(+0.35%)
Nov 26, 2018 236.44 240.43 232.74 240.00 310,016 +6.84(+2.93%)
Nov 23, 2018 234.83 240.41 230.55 233.16 123,300 -3.30(-1.40%)
Nov 21, 2018 236.46 236.46 236.46 0 +3.29(+1.41%)
Nov 20, 2018 233.73 241.57 231.10 233.17 335,675 -2.83(-1.20%)
Nov 19, 2018 239.51 244.65 233.00 236.00 497,856 -6.49(-2.68%)
Nov 16, 2018 240.00 245.36 237.14 242.49 401,800 -1.47(-0.60%)
Nov 15, 2018 225.37 245.12 225.37 243.96 845,630 +19.46(+8.67%)
Nov 14, 2018 224.86 226.57 220.00 224.50 576,733 +3.45(+1.56%)
Nov 13, 2018 220.10 221.62 215.38 221.05 441,180 +1.67(+0.76%)
Nov 12, 2018 231.63 231.76 216.72 219.38 380,215 -12.63(-5.44%)
Nov 09, 2018 231.95 233.03 222.00 232.01 695,300 -28.23(-10.85%)
Nov 08, 2018 259.38 262.73 254.21 260.24 469,957 +0.74(+0.29%)
Nov 07, 2018 260.50 265.33 258.48 259.50 312,199 +1.74(+0.68%)
Nov 06, 2018 257.49 262.30 255.23 257.76 237,282 -1.21(-0.47%)
Nov 05, 2018 260.11 264.08 256.97 258.97 223,685 -4.42(-1.68%)
Nov 02, 2018 262.24 266.75 258.99 263.39 155,700 +1.67(+0.64%)
Nov 01, 2018 255.67 262.15 252.62 261.72 172,977 +6.99(+2.74%)
Oct 31, 2018 259.36 264.92 252.75 254.73 300,589 -3.15(-1.22%)
Oct 30, 2018 252.51 258.31 250.36 257.88 115,441 +5.07(+2.01%)
Oct 29, 2018 257.36 265.20 248.48 252.81 245,263 -0.55(-0.22%)
Oct 26, 2018 253.14 258.44 247.01 253.36 142,200 -4.38(-1.70%)
Oct 25, 2018 256.16 259.89 251.20 257.74 120,145 +2.90(+1.14%)
Oct 24, 2018 264.98 268.34 254.08 254.84 133,107 -11.10(-4.17%)
Oct 23, 2018 262.55 269.88 259.01 265.94 195,066 -0.03(-0.01%)
Oct 22, 2018 265.13 284.69 262.48 265.97 91,705 +1.27(+0.48%)
Oct 19, 2018 272.02 272.02 262.00 264.70 186,600 -6.38(-2.35%)
Oct 18, 2018 276.48 278.21 268.97 271.08 155,573 -5.27(-1.91%)
Oct 17, 2018 275.04 277.95 271.22 276.35 150,049 +2.02(+0.74%)
Oct 16, 2018 265.18 276.00 265.18 274.33 197,584 +10.78(+4.09%)
Oct 15, 2018 264.63 264.63 261.00 263.55 151,808 -2.25(-0.85%)
Oct 12, 2018 265.63 267.23 259.70 265.80 167,000 +4.95(+1.90%)
Oct 11, 2018 259.86 265.14 257.76 260.85 183,685 +0.65(+0.25%)
Oct 10, 2018 268.16 270.38 256.70 260.20 175,753 -7.95(-2.96%)
Oct 09, 2018 266.93 272.59 266.46 268.15 122,724 +0.55(+0.21%)
Oct 08, 2018 273.50 273.50 262.50 267.60 258,727 -6.05(-2.21%)
Oct 05, 2018 273.00 275.27 269.58 273.65 216,200 +1.01(+0.37%)
Oct 04, 2018 277.47 278.04 269.81 272.64 204,990 -5.65(-2.03%)
Oct 03, 2018 278.84 280.60 274.23 278.29 284,322 +0.45(+0.16%)
Oct 02, 2018 280.19 281.86 276.19 277.84 158,679 -3.17(-1.13%)
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.