Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-07	Q	ICUI	100.66	103.06	100.58	101.77	1.06	356,488	7,965	50.66	110.00
2024-05-06	Q	ICUI	100.71	102.04	99.5786	100.71	0.72	300,539	6,063	98.21	103.00
2024-05-03	Q	ICUI	100.97	101.65	98.675	99.99	0.95	165,174	5,121	96.71	110.00
2024-05-02	Q	ICUI	99.50	100.24	97.41	99.04	0.75	340,489	6,771	50.66	110.00
2024-05-01	Q	ICUI	97.83	100.73	97.08	98.29	0.37	243,665	5,347	97.82	110.00
2024-04-30	Q	ICUI	95.76	98.275	95.4424	97.92	0.52	161,794	3,721	90.00	100.00
2024-04-29	Q	ICUI	95.84	98.37	95.84	97.40	2.56	151,725	3,791	90.00	107.46
2024-04-26	Q	ICUI	94.19	96.59	94.19	94.84	0.31	81,315	3,437	94.45	151.06
2024-04-25	Q	ICUI	95.84	95.84	93.355	94.53	-2.19	147,160	3,901	90.00	151.31
2024-04-24	Q	ICUI	97.10	97.58	95.87	96.72	-1.04	171,083	4,005	38.71	99.66
2024-04-23	Q	ICUI	95.91	99.5301	95.475	97.76	1.38	160,499	4,143	96.66	156.40
2024-04-22	Q	ICUI	95.75	96.725	94.2957	96.38	0.61	133,539	3,170	50.66	97.41
2024-04-19	Q	ICUI	97.13	99.13	95.20	95.77	-1.13	181,916	4,521	38.34	96.13
2024-04-18	Q	ICUI	96.04	97.72	94.6101	96.90	1.02	143,274	4,048	91.32	97.94
2024-04-17	Q	ICUI	96.38	97.235	95.69	95.88	-0.45	140,242	3,586	95.49	96.40
2024-04-16	Q	ICUI	96.48	98.50	94.93	96.33	-0.77	145,442	4,554	91.57	100.00
2024-04-15	Q	ICUI	99.50	99.60	96.615	97.10	-1.10	208,407	4,463	38.80	110.00
2024-04-12	Q	ICUI	99.65	99.90	97.80	98.20	-2.55	194,980	4,045	97.62	98.53
2024-04-11	Q	ICUI	101.28	102.50	99.514	100.75	0.93	180,227	4,735	89.64	115.61
2024-04-10	Q	ICUI	99.75	102.00	98.90	99.82	-5.53	285,753	5,725	95.00	102.49
2024-04-09	Q	ICUI	103.38	106.24	103.38	105.35	2.36	299,231	6,672	99.15	168.75
2024-04-08	Q	ICUI	102.31	105.22	101.67	102.99	1.30	170,144	4,325	102.56	103.49
2024-04-05	Q	ICUI	100.39	104.11	99.96	101.69	0.79	348,515	4,752	101.22	102.15
2024-04-04	Q	ICUI	105.01	106.01	100.875	100.90	-2.46	202,732	4,485	98.88	162.03
2024-04-03	Q	ICUI	102.31	104.605	102.31	103.36	0.78	238,697	5,070	103.12	104.05
2024-04-02	Q	ICUI	103.74	105.27	101.42	102.58	-2.85	252,654	5,875	100.53	110.00
2024-04-01	Q	ICUI	107.72	108.43	104.86	105.43	-1.89	269,714	5,161	103.32	107.54
2024-03-29	Q	ICUI	103.05	108.235	102.74	107.32	4.43	0	0	98.11	107.62
2024-03-28	Q	ICUI	103.05	108.235	102.74	107.32	4.43	348,197	5,594	98.11	107.62
2024-03-27	Q	ICUI	102.03	103.88	101.07	102.89	2.13	212,251	4,771	98.01	104.95
2024-03-26	Q	ICUI	98.47	101.30	98.25	100.76	2.63	258,642	4,999	99.38	109.20
2024-03-25	Q	ICUI	98.35	99.395	96.61	98.13	0.03	171,626	4,162	97.78	111.63
2024-03-22	Q	ICUI	98.25	98.77	96.80	98.10	-0.42	199,068	4,158	78.65	98.00
2024-03-21	Q	ICUI	97.32	99.27	95.33	98.52	1.20	318,866	5,974	98.18	99.08
2024-03-20	Q	ICUI	98.50	98.885	96.16	97.32	-1.69	251,135	5,007	96.10	98.86
2024-03-19	Q	ICUI	98.77	99.99	97.28	99.01	-0.16	186,180	4,516	97.05	107.47
2024-03-18	Q	ICUI	98.08	100.355	97.05	99.17	1.09	263,393	3,742	86.52	110.00
2024-03-15	Q	ICUI	98.70	100.44	97.25	98.08	-0.59	314,124	3,799	85.50	119.28
2024-03-14	Q	ICUI	100.63	100.95	97.565	98.67	-2.57	291,102	4,581	96.10	99.50
2024-03-13	Q	ICUI	100.42	103.22	100.42	101.24	0.40	213,431	4,304	100.00	101.08
2024-03-12	Q	ICUI	103.98	104.25	100.18	100.84	-2.67	360,629	5,209	100.00	123.03
2024-03-11	Q	ICUI	104.08	105.63	103.20	103.51	-1.01	248,004	5,496	102.50	119.06
2024-03-08	Q	ICUI	106.77	109.12	104.38	104.52	-0.87	233,850	5,115	100.00	130.26
2024-03-07	Q	ICUI	105.06	106.635	104.225	105.39	1.88	249,348	4,937	105.03	105.80
2024-03-06	Q	ICUI	104.28	105.95	100.935	103.51	1.01	301,341	6,047	101.43	130.26
2024-03-05	Q	ICUI	106.45	106.7525	102.085	102.50	-4.47	250,242	6,665	46.33	130.26
2024-03-04	Q	ICUI	104.91	108.45	103.86	106.97	1.58	356,476	6,566	100.00	125.00
2024-03-01	Q	ICUI	106.015	107.255	104.07	105.26	-3.97	443,486	7,161	46.33	124.23
2024-02-29	Q	ICUI	114.39	114.39	108.46	109.23	-3.25	482,202	7,221	46.94	172.80
2024-02-28	Q	ICUI	112.15	123.46	109.015	112.48	5.67	531,760	8,351	100.00	120.00
2024-02-27	Q	ICUI	105.95	107.70	104.165	106.81	1.21	331,762	6,151	80.48	112.00
2024-02-26	Q	ICUI	104.01	105.784	103.87	105.60	2.01	222,685	4,941	106.11	145.00
2024-02-23	Q	ICUI	103.13	104.31	102.64	103.59	0.64	209,719	3,726	103.41	166.00
2024-02-22	Q	ICUI	103.69	104.285	102.49	102.95	-1.24	189,410	4,383	46.33	164.56
2024-02-21	Q	ICUI	104.07	105.25	103.01	104.19	-1.00	264,367	4,920	46.33	108.75
2024-02-20	Q	ICUI	104.69	106.20	103.885	105.19	-1.35	208,590	4,782	95.00	108.75
2024-02-19	Q	ICUI	106.30	108.41	105.03	106.54	-0.57	0	0	46.33	170.35
2024-02-16	Q	ICUI	106.30	108.41	105.03	106.54	-0.57	261,232	5,129	46.33	170.35
2024-02-15	Q	ICUI	101.22	107.61	101.22	107.11	7.60	313,279	6,627	46.33	171.48
2024-02-14	Q	ICUI	100.11	102.02	98.90	99.51	0.57	159,372	4,272	46.33	159.24
2024-02-13	Q	ICUI	99.46	101.44	97.51	98.94	-5.08	201,225	5,563	95.00	158.11
2024-02-12	Q	ICUI	100.74	104.41	100.74	104.02	2.86	198,298	5,602	100.21	166.57
2024-02-09	Q	ICUI	100.09	102.18	99.395	101.16	1.69	263,609	6,539	78.65	101.48
2024-02-08	Q	ICUI	96.70	99.58	94.75	99.47	2.67	229,704	5,797	46.33	99.89