Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Icad Inc (NQ: ICAD )

1.470 -0.010 (-0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jan 29, 2021 16.43 16.43 14.58 15.19 407,200 -0.52(-3.31%)
Jan 28, 2021 15.74 16.88 15.25 15.71 490,263 +0.71(+4.73%)
Jan 27, 2021 14.53 15.28 13.77 15.00 297,413 +0.28(+1.90%)
Jan 26, 2021 14.75 15.40 14.60 14.72 126,035 +0.08(+0.55%)
Jan 25, 2021 15.25 15.49 14.29 14.64 107,687 -0.52(-3.43%)
Jan 22, 2021 14.90 15.25 14.10 15.16 202,800 +0.13(+0.86%)
Jan 21, 2021 13.63 15.13 13.63 15.03 319,797 +1.64(+12.25%)
Jan 20, 2021 13.30 13.88 13.11 13.39 82,978 +0.09(+0.68%)
Jan 19, 2021 13.18 13.48 13.04 13.30 102,488 +0.26(+1.99%)
Jan 15, 2021 12.43 13.06 11.94 13.04 212,400 +0.47(+3.74%)
Jan 14, 2021 13.02 13.19 12.50 12.57 185,808 -0.35(-2.71%)
Jan 13, 2021 13.33 13.74 12.87 12.92 97,478 -0.49(-3.65%)
Jan 12, 2021 13.48 13.58 12.89 13.41 94,186 -0.05(-0.37%)
Jan 11, 2021 12.91 13.53 12.51 13.46 211,266 +0.59(+4.58%)
Jan 08, 2021 13.46 13.46 12.47 12.87 149,200 -0.52(-3.88%)
Jan 07, 2021 13.70 13.82 13.18 13.39 70,290 -0.31(-2.26%)
Jan 06, 2021 13.11 13.84 12.83 13.70 150,355 +0.72(+5.55%)
Jan 05, 2021 13.30 13.45 12.88 12.98 107,699 -0.33(-2.48%)
Jan 04, 2021 13.33 13.57 12.77 13.31 88,123 +0.11(+0.83%)
Dec 31, 2020 13.20 13.20 13.20 91,649 -0.17(-1.27%)
Dec 30, 2020 12.67 13.62 12.52 13.37 91,649 +0.74(+5.86%)
Dec 29, 2020 13.16 13.25 12.53 12.63 103,354 -0.45(-3.44%)
Dec 28, 2020 13.40 13.52 12.92 13.08 91,341 -0.21(-1.58%)
Dec 24, 2020 13.62 13.73 13.25 13.29 34,400 -0.26(-1.92%)
Dec 23, 2020 14.27 14.74 13.26 13.55 179,606 -0.53(-3.76%)
Dec 22, 2020 13.91 14.23 13.68 14.08 101,868 +0.34(+2.47%)
Dec 21, 2020 13.78 14.01 13.51 13.74 143,693 -0.54(-3.78%)
Dec 18, 2020 14.39 14.91 14.12 14.28 209,900 -0.05(-0.35%)
Dec 17, 2020 13.66 14.80 13.63 14.33 646,979 +0.60(+4.37%)
Dec 16, 2020 14.83 14.83 13.59 13.73 173,462 -0.83(-5.70%)
Dec 15, 2020 14.79 14.84 14.20 14.56 237,575 +0.16(+1.11%)
Dec 14, 2020 13.69 14.59 13.66 14.40 321,403 +0.79(+5.80%)
Dec 11, 2020 13.76 14.38 13.21 13.61 376,300 +0.29(+2.18%)
Dec 10, 2020 12.09 13.50 12.05 13.32 492,595 +1.25(+10.36%)
Dec 09, 2020 12.24 12.43 11.81 12.07 190,977 -0.09(-0.74%)
Dec 08, 2020 11.64 12.24 11.60 12.16 227,299 +0.46(+3.93%)
Dec 07, 2020 11.66 11.98 11.61 11.70 177,110 +0.09(+0.78%)
Dec 04, 2020 10.77 11.66 10.76 11.61 259,000 +0.85(+7.90%)
Dec 03, 2020 10.34 11.09 10.03 10.76 297,146 +0.97(+9.91%)
Dec 02, 2020 9.810 9.840 9.330 9.790 135,283 -0.18(-1.81%)
Dec 01, 2020 10.11 10.26 9.970 9.970 104,810 -0.05(-0.50%)
Nov 30, 2020 9.780 10.27 9.720 10.02 212,733 +0.24(+2.45%)
Nov 27, 2020 9.350 10.02 9.300 9.780 168,500 +0.44(+4.71%)
Nov 25, 2020 9.410 9.500 8.730 9.340 466,300 -0.33(-3.41%)
Nov 24, 2020 9.720 10.08 9.570 9.670 174,506 +0.06(+0.62%)
Nov 23, 2020 9.500 9.720 9.290 9.610 131,688 +0.24(+2.56%)
Nov 20, 2020 9.180 9.420 9.100 9.370 109,100 +0.14(+1.52%)
Nov 19, 2020 9.200 9.300 8.930 9.230 144,806 -0.02(-0.22%)
Nov 18, 2020 9.620 9.750 9.160 9.250 126,258 -0.26(-2.73%)
Nov 17, 2020 9.000 9.760 8.880 9.510 177,004 +0.48(+5.32%)
Nov 16, 2020 9.450 9.536 8.860 9.030 147,879 -0.24(-2.59%)
Nov 13, 2020 9.250 9.381 8.820 9.270 184,800 +0.15(+1.64%)
Nov 12, 2020 9.050 9.130 8.870 9.120 134,607 -0.05(-0.55%)
Nov 11, 2020 9.320 9.400 9.050 9.170 136,130 +0.02(+0.22%)
Nov 10, 2020 9.300 9.630 8.860 9.150 187,924 -0.02(-0.22%)
Nov 09, 2020 9.360 9.750 9.010 9.170 322,804 +0.06(+0.66%)
Nov 06, 2020 10.06 10.18 9.080 9.110 261,500 -1.04(-10.25%)
Nov 05, 2020 9.800 10.45 9.800 10.15 254,141 +0.36(+3.68%)
Nov 04, 2020 10.11 10.44 9.590 9.790 126,306 -0.39(-3.83%)
Nov 03, 2020 9.910 10.23 9.700 10.18 89,581 +0.43(+4.41%)
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.