NASDAQ:ICUI
ICU Medical Stock Price (Quote)
$99.99
+0.95 (+0.96%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $93.36 | $106.23 | Friday, 3rd May 2024 ICUI stock ended at $99.99. This is 0.96% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 3.01% from a day low at $98.68 to a day high of $101.65. |
| 90 days | $86.85 | $123.46 | |
| 52 weeks | $78.35 | $212.43 |
| Date | Open | High | Low | Close | Volume |
| Feb 05, 2016 | $89.00 | $90.21 | $86.00 | $86.47 | 245 000 |
| Feb 04, 2016 | $105.00 | $105.00 | $85.99 | $89.03 | 666 200 |
| Feb 03, 2016 | $98.49 | $98.49 | $95.57 | $97.57 | 194 100 |
| Feb 02, 2016 | $96.65 | $97.67 | $96.06 | $97.54 | 281 500 |
| Feb 01, 2016 | $95.56 | $98.08 | $95.45 | $97.61 | 207 000 |
| Jan 29, 2016 | $93.13 | $96.52 | $93.13 | $96.25 | 164 000 |
| Jan 28, 2016 | $97.17 | $98.55 | $92.56 | $93.20 | 142 700 |
| Jan 27, 2016 | $96.21 | $98.55 | $95.97 | $96.68 | 182 700 |
| Jan 26, 2016 | $94.16 | $96.83 | $93.74 | $96.35 | 211 200 |
| Jan 25, 2016 | $94.04 | $96.15 | $93.72 | $94.03 | 175 200 |
| Jan 22, 2016 | $94.66 | $95.72 | $93.57 | $94.18 | 189 400 |
| Jan 21, 2016 | $96.62 | $96.62 | $93.76 | $93.79 | 143 200 |
| Jan 20, 2016 | $96.24 | $97.24 | $93.54 | $96.30 | 235 400 |
| Jan 19, 2016 | $99.23 | $99.23 | $96.70 | $97.15 | 165 700 |
| Jan 15, 2016 | $96.55 | $98.41 | $95.43 | $98.18 | 140 000 |
| Jan 14, 2016 | $99.00 | $99.88 | $97.18 | $98.91 | 220 600 |
| Jan 13, 2016 | $103.49 | $104.16 | $98.97 | $99.25 | 113 500 |
| Jan 12, 2016 | $101.69 | $103.26 | $101.00 | $103.21 | 134 700 |
| Jan 11, 2016 | $103.99 | $104.09 | $99.76 | $100.79 | 153 500 |
| Jan 08, 2016 | $106.97 | $107.65 | $103.71 | $103.76 | 98 700 |
| Jan 07, 2016 | $107.02 | $107.34 | $105.03 | $106.67 | 140 200 |
| Jan 06, 2016 | $105.77 | $109.42 | $105.77 | $108.39 | 223 500 |
| Jan 05, 2016 | $105.69 | $110.54 | $105.69 | $106.75 | 116 400 |
