Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
I C U Medical Inc
(NQ:
ICUI
)
104.90
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
May 01, 2023
188.99
190.85
187.22
190.45
119,778
+1.31(+0.69%)
Apr 28, 2023
188.13
191.63
187.72
189.14
136,658
+0.69(+0.37%)
Apr 27, 2023
181.87
189.46
173.99
188.45
133,116
+7.28(+4.02%)
Apr 26, 2023
180.12
181.46
178.30
181.17
109,364
+0.93(+0.52%)
Apr 25, 2023
181.87
184.95
180.24
180.24
155,142
-3.07(-1.67%)
Apr 24, 2023
181.27
183.51
180.63
183.31
138,813
+2.23(+1.23%)
Apr 21, 2023
176.88
181.40
175.83
181.08
101,846
+5.20(+2.96%)
Apr 20, 2023
175.84
177.56
174.98
175.88
60,502
-1.07(-0.60%)
Apr 19, 2023
174.00
177.50
173.27
176.95
71,178
+2.46(+1.41%)
Apr 18, 2023
175.30
175.35
172.48
174.49
136,308
+0.10(+0.06%)
Apr 17, 2023
176.20
176.20
172.19
174.39
103,785
-1.33(-0.76%)
Apr 14, 2023
175.06
175.90
173.61
175.72
112,855
+0.20(+0.11%)
Apr 13, 2023
172.42
175.81
171.06
175.52
199,830
+4.24(+2.48%)
Apr 12, 2023
176.37
177.44
171.23
171.28
155,344
-4.04(-2.30%)
Apr 11, 2023
174.18
177.41
173.12
175.32
181,827
+1.91(+1.10%)
Apr 10, 2023
170.42
173.83
170.42
173.41
122,839
+2.65(+1.55%)
Apr 06, 2023
168.93
171.10
167.76
170.76
121,864
+1.31(+0.77%)
Apr 05, 2023
166.70
171.06
165.87
169.45
278,779
+2.16(+1.29%)
Apr 04, 2023
160.97
167.61
160.02
167.29
287,255
+6.26(+3.89%)
Apr 03, 2023
164.50
164.89
160.87
161.03
217,490
-3.93(-2.38%)
Mar 31, 2023
164.09
165.90
164.09
164.96
224,661
+0.87(+0.53%)
Mar 30, 2023
165.79
165.79
163.05
164.09
233,134
-0.07(-0.04%)
Mar 29, 2023
157.38
164.44
153.28
164.16
458,020
+8.16(+5.23%)
Mar 28, 2023
156.46
158.25
154.88
156.00
82,895
-1.14(-0.73%)
Mar 27, 2023
157.74
159.43
156.11
157.14
101,301
+0.91(+0.58%)
Mar 24, 2023
153.90
156.67
150.82
156.23
109,353
+2.63(+1.71%)
Mar 23, 2023
156.12
158.57
153.06
153.60
245,152
-1.64(-1.06%)
Mar 22, 2023
164.93
164.93
155.02
155.24
255,999
-9.38(-5.70%)
Mar 21, 2023
162.89
164.97
162.69
164.62
139,149
+3.11(+1.93%)
Mar 20, 2023
158.77
161.78
157.73
161.51
130,951
+3.98(+2.53%)
Mar 17, 2023
155.34
158.33
153.34
157.53
240,896
+1.65(+1.06%)
Mar 16, 2023
152.66
156.10
150.24
155.88
131,053
+1.93(+1.25%)
Mar 15, 2023
151.97
154.69
150.03
153.95
134,369
-1.33(-0.86%)
Mar 14, 2023
159.56
159.88
153.10
155.28
199,959
-0.92(-0.59%)
Mar 13, 2023
152.00
156.99
151.74
156.20
153,462
+3.05(+1.99%)
Mar 10, 2023
155.00
155.00
150.92
153.15
178,139
-1.82(-1.17%)
Mar 09, 2023
156.77
159.68
154.93
154.97
127,859
-1.20(-0.77%)
Mar 08, 2023
157.09
157.09
153.81
156.17
217,026
-1.30(-0.83%)
Mar 07, 2023
161.26
163.15
156.77
157.47
198,504
-3.78(-2.34%)
Mar 06, 2023
171.04
171.04
159.74
161.25
267,265
-8.41(-4.96%)
Mar 03, 2023
168.09
171.13
166.97
169.66
193,113
+2.93(+1.76%)
Mar 02, 2023
166.77
168.27
164.90
166.73
202,658
-1.84(-1.09%)
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
.