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 )

176.79 -1.76 (-0.99%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Apr 30, 2024 95.76 98.28 95.44 97.92 161,794 +0.52(+0.53%)
Apr 29, 2024 95.84 98.37 95.84 97.40 151,725 +2.56(+2.70%)
Apr 26, 2024 94.19 96.59 94.19 94.84 81,315 +0.31(+0.33%)
Apr 25, 2024 95.84 95.84 93.36 94.53 147,160 -2.19(-2.26%)
Apr 24, 2024 97.10 97.58 95.87 96.72 171,083 -1.04(-1.06%)
Apr 23, 2024 95.91 99.53 95.47 97.76 160,499 +1.38(+1.43%)
Apr 22, 2024 95.75 96.72 94.30 96.38 133,539 +0.61(+0.64%)
Apr 19, 2024 97.13 99.13 95.20 95.77 181,916 -1.13(-1.17%)
Apr 18, 2024 96.04 97.72 94.61 96.90 143,274 +1.02(+1.06%)
Apr 17, 2024 96.38 97.23 95.69 95.88 140,242 -0.45(-0.47%)
Apr 16, 2024 96.48 98.50 94.93 96.33 145,442 -0.77(-0.79%)
Apr 15, 2024 99.06 99.60 96.51 97.10 208,407 -1.10(-1.12%)
Apr 12, 2024 99.65 99.90 97.80 98.20 194,980 -2.55(-2.53%)
Apr 11, 2024 101.28 102.50 99.51 100.75 180,227 +0.93(+0.93%)
Apr 10, 2024 99.75 102.00 98.90 99.82 285,753 -5.53(-5.25%)
Apr 09, 2024 103.38 106.24 103.38 105.35 299,231 +2.36(+2.29%)
Apr 08, 2024 102.31 105.22 101.67 102.99 170,144 +1.30(+1.28%)
Apr 05, 2024 100.39 104.11 99.96 101.69 348,515 +0.79(+0.78%)
Apr 04, 2024 105.01 106.01 100.88 100.90 202,732 -2.46(-2.38%)
Apr 03, 2024 102.31 104.61 102.31 103.36 238,697 +0.78(+0.76%)
Apr 02, 2024 103.74 105.27 101.42 102.58 252,654 -2.85(-2.70%)
Apr 01, 2024 107.72 108.43 104.86 105.43 269,714 -1.89(-1.76%)
Mar 28, 2024 103.05 108.23 102.74 107.32 348,272 +4.43(+4.31%)
Mar 27, 2024 102.03 103.88 101.07 102.89 212,251 +2.13(+2.11%)
Mar 26, 2024 98.47 101.30 98.25 100.76 258,642 +2.63(+2.68%)
Mar 25, 2024 98.35 99.39 96.61 98.13 171,626 +0.03(+0.03%)
Mar 22, 2024 98.25 98.77 96.80 98.10 199,068 -0.42(-0.43%)
Mar 21, 2024 97.32 99.27 95.33 98.52 318,866 +1.20(+1.23%)
Mar 20, 2024 98.50 98.89 96.16 97.32 251,135 -1.69(-1.71%)
Mar 19, 2024 98.77 99.99 97.28 99.01 186,180 -0.16(-0.16%)
Mar 18, 2024 98.08 100.36 97.05 99.17 263,393 +1.09(+1.11%)
Mar 15, 2024 98.70 100.44 97.25 98.08 314,124 -0.59(-0.60%)
Mar 14, 2024 100.63 100.95 97.56 98.67 291,102 -2.57(-2.54%)
Mar 13, 2024 100.42 103.22 100.42 101.24 213,431 +0.40(+0.40%)
Mar 12, 2024 103.98 104.25 100.18 100.84 360,629 -2.67(-2.58%)
Mar 11, 2024 104.08 105.63 103.20 103.51 248,004 -1.01(-0.97%)
Mar 08, 2024 106.77 109.12 104.38 104.52 233,850 -0.87(-0.83%)
Mar 07, 2024 105.06 106.64 104.22 105.39 249,348 +1.88(+1.82%)
Mar 06, 2024 104.28 105.95 100.94 103.51 301,341 +1.01(+0.99%)
Mar 05, 2024 106.45 106.75 102.08 102.50 250,242 -4.47(-4.18%)
Mar 04, 2024 104.91 108.45 103.86 106.97 356,476 +1.58(+1.50%)
Mar 01, 2024 106.99 107.25 104.06 105.39 443,486 -3.84(-3.52%)
Feb 29, 2024 114.39 114.39 108.46 109.23 482,202 -3.25(-2.89%)
Feb 28, 2024 112.15 123.46 109.02 112.48 531,760 +5.67(+5.31%)
Feb 27, 2024 105.95 107.70 104.17 106.81 331,762 +1.21(+1.15%)
Feb 26, 2024 104.01 105.78 103.87 105.60 222,685 +2.01(+1.94%)
Feb 23, 2024 103.13 104.31 102.64 103.59 209,719 +0.64(+0.62%)
Feb 22, 2024 103.69 104.28 102.49 102.95 189,413 -1.24(-1.19%)
Feb 21, 2024 104.07 105.25 103.01 104.19 264,366 -1.00(-0.95%)
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 -3.47(-3.49%)
Jan 08, 2024 96.89 101.07 96.80 99.44 342,444 +1.82(+1.86%)
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%)
Dec 01, 2023 87.45 91.54 85.68 91.34 479,129 +3.58(+4.08%)
Nov 30, 2023 85.25 90.36 84.58 87.76 716,448 +3.12(+3.69%)
Nov 29, 2023 84.91 87.58 84.64 84.64 5,004,837 +0.02(+0.02%)
Nov 28, 2023 86.49 88.36 84.41 84.62 1,095,410 +0.23(+0.27%)
Nov 27, 2023 84.39 85.74 83.30 84.39 324,517 -0.59(-0.69%)
Nov 24, 2023 84.03 85.29 83.60 84.98 91,418 +0.76(+0.90%)
Nov 22, 2023 84.02 84.59 83.09 84.22 219,432 +1.19(+1.43%)
Nov 21, 2023 85.97 86.36 82.82 83.03 283,101 -3.30(-3.82%)
Nov 20, 2023 85.57 86.78 84.58 86.33 267,563 +0.75(+0.88%)
Nov 17, 2023 88.39 88.39 85.12 85.58 171,246 -1.53(-1.76%)
Nov 16, 2023 88.28 88.89 86.76 87.11 207,288 -1.38(-1.56%)
Nov 15, 2023 87.31 90.46 85.95 88.49 292,512 +1.00(+1.14%)
Nov 14, 2023 85.00 88.58 84.34 87.49 261,487 +5.46(+6.66%)
Nov 13, 2023 81.48 83.22 79.85 82.03 201,553 +0.12(+0.15%)
Nov 10, 2023 81.23 82.58 78.28 81.91 336,069 +0.83(+1.02%)
Nov 09, 2023 87.24 87.24 80.21 81.08 444,707 -5.58(-6.44%)
Nov 08, 2023 83.16 87.07 80.73 86.66 667,926 +2.32(+2.75%)
Nov 07, 2023 101.41 101.41 83.12 84.34 1,346,488 -17.66(-17.31%)
Nov 06, 2023 102.82 105.02 100.15 102.00 462,547 -0.59(-0.58%)
Nov 03, 2023 102.73 104.36 101.33 102.59 372,103 +2.51(+2.51%)
Nov 02, 2023 100.27 101.46 99.34 100.08 212,869 +1.76(+1.79%)
Nov 01, 2023 97.78 98.62 95.19 98.32 300,848 +0.26(+0.27%)
Oct 31, 2023 98.93 99.57 97.06 98.06 284,600 -0.37(-0.38%)
Oct 30, 2023 100.94 101.99 96.86 98.43 213,984 -1.15(-1.15%)
Oct 27, 2023 101.20 101.20 98.30 99.58 215,915 -1.49(-1.47%)
Oct 26, 2023 103.71 103.71 100.85 101.07 210,071 -2.73(-2.63%)
Oct 25, 2023 107.44 107.62 103.56 103.80 161,375 -4.89(-4.50%)
Oct 24, 2023 106.52 108.77 105.58 108.69 262,195 +2.89(+2.73%)
Oct 23, 2023 107.17 108.60 105.75 105.80 91,512 -2.28(-2.11%)
Oct 20, 2023 109.31 109.70 107.12 108.08 112,436 -0.67(-0.62%)
Oct 19, 2023 110.25 112.05 108.49 108.75 125,209 -1.90(-1.72%)
Oct 18, 2023 112.24 112.72 110.50 110.65 117,372 -2.54(-2.24%)
Oct 17, 2023 109.63 114.78 109.55 113.19 128,026 +2.17(+1.95%)
Oct 16, 2023 108.68 112.43 107.92 111.02 152,654 +3.02(+2.80%)
Oct 13, 2023 109.47 110.96 107.06 108.00 179,697 -1.52(-1.39%)
Oct 12, 2023 115.04 115.04 109.18 109.52 214,517 -5.52(-4.80%)
Oct 11, 2023 119.05 119.05 113.24 115.04 195,863 -4.25(-3.56%)
Oct 10, 2023 117.40 120.08 116.33 119.29 103,780 +2.62(+2.25%)
Oct 09, 2023 115.35 116.71 113.86 116.67 87,899 +0.43(+0.37%)
Oct 06, 2023 115.53 116.75 114.34 116.24 129,351 -0.76(-0.65%)
Oct 05, 2023 118.97 120.64 116.29 117.00 142,985 -1.52(-1.28%)
Oct 04, 2023 118.84 119.10 115.38 118.52 259,020 -0.09(-0.08%)
Oct 03, 2023 117.63 120.35 116.78 118.61 225,612 +0.43(+0.36%)
Oct 02, 2023 118.11 119.66 117.07 118.18 88,243 -0.83(-0.70%)
Sep 29, 2023 119.73 120.53 118.22 119.01 87,764 +0.43(+0.36%)
Sep 28, 2023 116.84 119.03 116.68 118.58 211,763 +1.58(+1.35%)
Sep 27, 2023 116.00 118.26 115.17 117.00 191,270 +1.73(+1.50%)
Sep 26, 2023 114.78 116.00 114.04 115.27 136,418 -0.79(-0.68%)
Sep 25, 2023 116.33 116.47 115.19 116.06 145,719 -0.39(-0.33%)
Sep 22, 2023 117.19 118.32 115.33 116.45 149,217 -0.45(-0.38%)
Sep 21, 2023 119.88 120.50 116.88 116.90 115,720 -4.30(-3.55%)
Sep 20, 2023 124.56 124.66 121.13 121.20 128,650 -2.52(-2.04%)
Sep 19, 2023 124.50 124.78 123.50 123.72 89,840 -1.23(-0.98%)
Sep 18, 2023 127.87 128.28 124.47 124.95 141,512 -3.05(-2.38%)
Sep 15, 2023 128.41 129.76 127.14 128.00 350,115 -0.16(-0.12%)
Sep 14, 2023 126.38 128.40 124.70 128.16 258,236 +2.60(+2.07%)
Sep 13, 2023 123.60 127.25 123.42 125.56 462,328 +1.06(+0.85%)
Sep 12, 2023 128.14 129.53 124.15 124.50 182,100 -4.13(-3.21%)
Sep 11, 2023 131.68 133.49 128.43 128.63 167,137 -1.79(-1.37%)
Sep 08, 2023 133.86 135.90 128.50 130.42 257,881 -3.85(-2.87%)
Sep 07, 2023 139.30 139.30 133.59 134.27 171,596 -6.11(-4.35%)
Sep 06, 2023 139.15 142.98 137.80 140.38 170,442 +1.09(+0.78%)
Sep 05, 2023 143.59 143.59 139.11 139.29 186,110 -5.57(-3.85%)
Sep 01, 2023 146.15 146.90 144.69 144.86 131,031 -0.17(-0.12%)
Aug 31, 2023 147.95 148.16 144.15 145.03 193,482 -2.69(-1.82%)
Aug 30, 2023 146.79 149.67 146.31 147.72 163,253 +0.87(+0.59%)
Aug 29, 2023 138.75 148.79 138.75 146.85 230,586 +8.38(+6.05%)
Aug 28, 2023 138.11 140.92 137.87 138.47 89,956 +0.72(+0.52%)
Aug 25, 2023 137.41 138.90 135.84 137.75 81,442 +0.66(+0.48%)
Aug 24, 2023 137.34 138.99 136.73 137.09 149,033 -0.95(-0.69%)
Aug 23, 2023 137.01 138.37 135.14 138.04 162,147 +1.80(+1.32%)
Aug 22, 2023 134.90 136.48 132.53 136.24 214,775 +1.52(+1.13%)
Aug 21, 2023 131.49 134.86 130.37 134.72 190,225 +2.90(+2.20%)
Aug 18, 2023 133.67 134.46 131.34 131.82 181,455 -2.64(-1.96%)
Aug 17, 2023 137.91 137.91 133.24 134.46 253,260 -3.66(-2.65%)
Aug 16, 2023 140.04 140.73 137.57 138.12 128,640 -2.58(-1.83%)
Aug 15, 2023 141.18 143.61 139.72 140.70 185,220 -2.05(-1.44%)
Aug 14, 2023 142.30 143.78 140.93 142.75 266,894 +0.33(+0.23%)
Aug 11, 2023 140.73 144.75 140.73 142.42 259,933 +0.40(+0.28%)
Aug 10, 2023 142.83 147.09 141.64 142.02 317,141 -0.20(-0.14%)
Aug 09, 2023 143.21 147.70 141.38 142.22 429,747 -0.78(-0.55%)
Aug 08, 2023 153.45 160.00 141.00 143.00 1,432,937 -28.44(-16.59%)
Aug 07, 2023 170.16 171.90 169.01 171.44 237,478 +2.72(+1.61%)
Aug 04, 2023 169.87 170.06 168.09 168.72 178,608 -0.29(-0.17%)
Aug 03, 2023 170.64 171.10 168.27 169.01 123,793 -2.49(-1.45%)
Aug 02, 2023 173.25 173.68 171.43 171.50 158,341 -3.20(-1.83%)
Aug 01, 2023 177.10 177.10 172.59 174.70 159,431 -3.48(-1.95%)
Jul 31, 2023 178.77 179.01 176.47 178.18 107,029 +0.24(+0.13%)
Jul 28, 2023 175.00 178.84 174.20 177.94 117,036 +4.19(+2.41%)
Jul 27, 2023 178.50 180.73 173.04 173.75 171,485 -4.08(-2.29%)
Jul 26, 2023 171.63 180.75 171.63 177.83 171,814 +5.65(+3.28%)
Jul 25, 2023 174.55 176.49 171.23 172.18 142,540 -3.22(-1.84%)
Jul 24, 2023 175.31 176.20 171.02 175.40 174,928 -0.95(-0.54%)
Jul 21, 2023 171.03 176.52 170.80 176.35 202,046 +6.42(+3.78%)
Jul 20, 2023 170.58 173.05 162.90 169.93 258,894 -1.00(-0.59%)
Jul 19, 2023 173.58 175.98 169.05 170.93 204,126 -2.60(-1.50%)
Jul 18, 2023 180.59 181.80 173.06 173.53 283,264 -7.00(-3.88%)
Jul 17, 2023 179.48 182.39 178.91 180.53 105,893 -0.19(-0.11%)
Jul 14, 2023 182.21 182.62 180.09 180.72 130,099 -1.51(-0.83%)
Jul 13, 2023 179.92 182.37 178.93 182.23 113,950 +2.63(+1.46%)
Jul 12, 2023 180.00 181.14 178.14 179.60 180,867 +0.82(+0.46%)
Jul 11, 2023 177.16 179.92 177.16 178.78 120,730 +2.41(+1.37%)
Jul 10, 2023 171.62 176.41 171.62 176.37 123,271 +5.44(+3.18%)
Jul 07, 2023 170.21 172.24 170.09 170.93 111,362 +0.48(+0.28%)
Jul 06, 2023 170.53 171.31 168.63 170.45 371,207 -1.61(-0.94%)
Jul 05, 2023 172.92 173.23 170.31 172.06 193,051 -2.42(-1.39%)
Jul 03, 2023 177.34 177.34 172.54 174.48 81,310 -3.71(-2.08%)
Jun 30, 2023 178.35 179.93 175.28 178.19 143,969 +1.23(+0.70%)
Jun 29, 2023 177.59 179.65 176.51 176.96 111,972 -0.24(-0.14%)
Jun 28, 2023 178.09 178.09 174.50 177.20 114,097 -0.92(-0.52%)
Jun 27, 2023 177.51 181.27 175.66 178.12 102,038 +0.72(+0.41%)
Jun 26, 2023 177.15 178.75 175.60 177.40 107,829 +1.09(+0.62%)
Jun 23, 2023 177.63 181.03 175.04 176.31 233,854 -2.72(-1.52%)
Jun 22, 2023 182.33 182.33 178.17 179.03 162,561 -3.22(-1.77%)
Jun 21, 2023 183.26 185.63 181.12 182.25 186,629 -2.14(-1.16%)
Jun 20, 2023 187.72 187.95 183.26 184.39 172,126 -4.55(-2.41%)
Jun 16, 2023 190.18 190.18 186.56 188.94 224,907 +0.16(+0.08%)
Jun 15, 2023 185.42 190.27 183.40 188.78 238,092 +4.74(+2.58%)
May 08, 2023 185.18 187.11 181.46 184.04 243,631 -0.63(-0.34%)
May 05, 2023 187.09 188.44 184.29 184.67 228,358 -0.46(-0.25%)
May 04, 2023 186.56 186.56 183.64 185.13 272,026 -2.53(-1.35%)
May 03, 2023 187.97 192.15 187.38 187.66 138,823 -0.01(-0.01%)
May 02, 2023 189.12 190.29 185.98 187.67 117,781 -2.78(-1.46%)
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.