Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ICUI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 07 2024 | 101.77 | 1.06 | 1.05% | 100.66 | 103.06 | 100.55 | 357,174 |
| May 06 2024 | 100.71 | 0.72 | 0.72% | 100.71 | 102.04 | 99.5786 | 300,539 |
| May 03 2024 | 99.99 | 0.95 | 0.96% | 100.97 | 101.71 | 98.675 | 165,174 |
| May 02 2024 | 99.04 | 0.75 | 0.76% | 99.50 | 100.38 | 97.41 | 340,489 |
| May 01 2024 | 98.29 | 0.37 | 0.38% | 97.83 | 100.73 | 97.08 | 243,665 |
| Apr 30 2024 | 97.92 | 0.52 | 0.53% | 95.76 | 98.275 | 95.4424 | 161,794 |
| Apr 29 2024 | 97.40 | 2.56 | 2.70% | 95.84 | 98.37 | 95.84 | 151,725 |
| Apr 26 2024 | 94.84 | 0.31 | 0.33% | 94.19 | 96.59 | 94.19 | 81,315 |
| Apr 25 2024 | 94.53 | -2.19 | -2.26% | 95.84 | 95.84 | 93.355 | 147,160 |
| Apr 24 2024 | 96.72 | -1.04 | -1.06% | 97.10 | 97.92 | 95.87 | 170,785 |
| Apr 23 2024 | 97.76 | 1.38 | 1.43% | 95.91 | 99.5301 | 95.35 | 160,499 |
| Apr 22 2024 | 96.38 | 0.61 | 0.64% | 95.75 | 96.725 | 94.2957 | 133,539 |
| Apr 19 2024 | 95.77 | -1.13 | -1.17% | 97.13 | 99.13 | 95.20 | 181,916 |
| Apr 18 2024 | 96.90 | 1.02 | 1.06% | 96.04 | 97.72 | 94.6101 | 143,274 |
| Apr 17 2024 | 95.88 | -0.45 | -0.47% | 96.38 | 97.235 | 95.69 | 140,242 |
| Apr 16 2024 | 96.33 | -0.77 | -0.79% | 96.48 | 98.50 | 94.93 | 145,442 |
| Apr 15 2024 | 97.10 | -1.10 | -1.12% | 99.06 | 99.60 | 96.51 | 208,407 |
| Apr 12 2024 | 98.20 | -2.55 | -2.53% | 99.65 | 99.90 | 97.80 | 194,980 |
| Apr 11 2024 | 100.75 | 0.93 | 0.93% | 101.28 | 102.50 | 99.514 | 180,227 |
| Apr 10 2024 | 99.82 | -5.53 | -5.25% | 99.75 | 102.00 | 98.90 | 285,753 |
| Apr 09 2024 | 105.35 | 2.36 | 2.29% | 103.38 | 106.24 | 103.38 | 299,231 |
| Apr 08 2024 | 102.99 | 1.30 | 1.28% | 102.31 | 105.22 | 101.67 | 170,144 |
| Apr 05 2024 | 101.69 | 0.79 | 0.78% | 100.39 | 104.11 | 99.95 | 348,515 |
| Apr 04 2024 | 100.90 | -2.46 | -2.38% | 105.01 | 106.01 | 100.875 | 202,732 |
| Apr 03 2024 | 103.36 | 0.78 | 0.76% | 102.31 | 104.605 | 102.31 | 238,697 |
| Apr 02 2024 | 102.58 | -2.85 | -2.70% | 103.74 | 105.27 | 101.42 | 249,305 |
| Apr 01 2024 | 105.43 | -1.89 | -1.76% | 107.72 | 108.43 | 104.86 | 269,714 |
| Mar 28 2024 | 107.32 | 4.43 | 4.31% | 103.05 | 108.235 | 102.74 | 348,272 |
| Mar 27 2024 | 102.89 | 2.13 | 2.11% | 102.03 | 103.88 | 101.07 | 212,230 |
| Mar 26 2024 | 100.76 | 2.63 | 2.68% | 98.47 | 101.30 | 98.25 | 258,642 |
| Mar 25 2024 | 98.13 | 0.03 | 0.03% | 98.35 | 99.395 | 96.61 | 171,626 |
| Mar 22 2024 | 98.10 | -0.42 | -0.43% | 98.25 | 98.77 | 96.80 | 199,068 |
| Mar 21 2024 | 98.52 | 1.20 | 1.23% | 97.32 | 99.27 | 95.33 | 318,866 |
| Mar 20 2024 | 97.32 | -1.69 | -1.71% | 98.50 | 98.885 | 96.16 | 250,635 |
| Mar 19 2024 | 99.01 | -0.16 | -0.16% | 98.77 | 99.99 | 97.28 | 186,180 |
| Mar 18 2024 | 99.17 | 1.09 | 1.11% | 98.08 | 100.355 | 97.05 | 263,393 |
| Mar 15 2024 | 98.08 | -0.59 | -0.60% | 98.70 | 100.44 | 97.25 | 314,124 |
| Mar 14 2024 | 98.67 | -2.57 | -2.54% | 100.63 | 101.00 | 97.565 | 291,102 |
| Mar 13 2024 | 101.24 | 0.40 | 0.40% | 100.42 | 103.22 | 100.42 | 213,431 |
| Mar 12 2024 | 100.84 | -2.67 | -2.58% | 103.98 | 104.25 | 100.18 | 360,629 |
| Mar 11 2024 | 103.51 | -1.01 | -0.97% | 104.08 | 105.63 | 103.20 | 248,004 |
| Mar 08 2024 | 104.52 | -0.87 | -0.83% | 106.77 | 109.12 | 104.38 | 233,850 |
| Mar 07 2024 | 105.39 | 1.88 | 1.82% | 105.06 | 106.635 | 104.225 | 249,348 |
| Mar 06 2024 | 103.51 | 1.01 | 0.99% | 104.28 | 105.95 | 100.935 | 301,341 |
| Mar 05 2024 | 102.50 | -4.47 | -4.18% | 106.45 | 106.7525 | 102.085 | 250,242 |
| Mar 04 2024 | 106.97 | 1.58 | 1.50% | 104.91 | 108.45 | 103.86 | 356,476 |
| Mar 01 2024 | 105.39 | -3.84 | -3.52% | 106.99 | 107.255 | 104.06 | 443,486 |
| Feb 29 2024 | 109.23 | -3.25 | -2.89% | 114.39 | 114.39 | 108.46 | 482,102 |
| Feb 28 2024 | 112.48 | 5.67 | 5.31% | 107.04 | 123.46 | 107.04 | 531,760 |
| Feb 27 2024 | 106.81 | 1.21 | 1.15% | 105.95 | 107.70 | 104.165 | 331,762 |
| Feb 26 2024 | 105.60 | 2.01 | 1.94% | 104.01 | 105.784 | 103.87 | 221,505 |
| Feb 23 2024 | 103.59 | 0.64 | 0.62% | 103.13 | 104.31 | 102.64 | 209,719 |
| Feb 22 2024 | 102.95 | -1.24 | -1.19% | 103.69 | 104.285 | 102.49 | 189,413 |
| Feb 21 2024 | 104.19 | -1.00 | -0.95% | 104.07 | 105.25 | 103.01 | 264,367 |
| Feb 20 2024 | 105.19 | -1.35 | -1.27% | 104.69 | 106.20 | 103.885 | 208,590 |
| Feb 16 2024 | 106.54 | -0.57 | -0.53% | 106.30 | 108.41 | 105.03 | 261,232 |
| Feb 15 2024 | 107.11 | 7.60 | 7.64% | 101.22 | 107.61 | 101.22 | 313,279 |
| Feb 14 2024 | 99.51 | 0.57 | 0.58% | 100.11 | 102.02 | 98.90 | 159,372 |
| Feb 13 2024 | 98.94 | -5.08 | -4.88% | 99.46 | 101.44 | 97.51 | 201,325 |
| Feb 12 2024 | 104.02 | 2.86 | 2.83% | 100.74 | 104.41 | 100.74 | 198,298 |
| Feb 09 2024 | 101.16 | 1.69 | 1.70% | 100.09 | 102.18 | 99.395 | 263,609 |
| Feb 08 2024 | 99.47 | 2.67 | 2.76% | 96.70 | 99.58 | 94.75 | 229,704 |
