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

Icad Inc (NQ: ICAD )

1.510 +0.050 (+3.42%)
Streaming Delayed Price Updated: 2:48 PM EDT, May 10, 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 (%)
Nov 30, 2022 1.790 1.800 1.700 1.800 330,301 +0.07(+4.05%)
Nov 29, 2022 1.760 1.900 1.730 1.730 420,855 -0.17(-8.95%)
Nov 28, 2022 2.020 2.040 1.620 1.900 4,519,462 +0.10(+5.56%)
Nov 25, 2022 1.810 1.888 1.770 1.800 12,789 -0.03(-1.64%)
Nov 23, 2022 1.820 1.900 1.760 1.830 61,069 +0.02(+1.10%)
Nov 22, 2022 1.940 1.940 1.780 1.810 105,812 -0.11(-5.73%)
Nov 21, 2022 1.830 1.950 1.830 1.920 53,245 +0.01(+0.52%)
Nov 18, 2022 2.000 2.080 1.900 1.910 84,972 -0.12(-5.91%)
Nov 17, 2022 2.020 2.070 2.000 2.030 22,740 -0.05(-2.40%)
Nov 16, 2022 2.210 2.220 2.000 2.080 125,399 -0.05(-2.35%)
Nov 15, 2022 2.120 2.140 1.960 2.130 153,048 +0.14(+7.04%)
Nov 14, 2022 1.940 2.150 1.925 1.990 263,886 +0.07(+3.65%)
Nov 11, 2022 1.960 1.960 1.800 1.920 362,614 +0.02(+1.05%)
Nov 10, 2022 1.780 1.920 1.679 1.900 166,081 +0.24(+14.46%)
Nov 09, 2022 1.740 1.780 1.610 1.660 42,900 -0.07(-4.05%)
Nov 08, 2022 1.810 1.890 1.700 1.730 55,916 -0.07(-3.89%)
Nov 07, 2022 1.900 1.917 1.770 1.800 85,087 -0.06(-3.23%)
Nov 04, 2022 1.910 1.945 1.830 1.860 27,659 -0.04(-2.11%)
Nov 03, 2022 1.900 1.940 1.860 1.900 23,109 -0.05(-2.56%)
Nov 02, 2022 1.980 2.010 1.900 1.950 58,860 +0.01(+0.52%)
Nov 01, 2022 1.930 1.970 1.900 1.940 28,502 +0.03(+1.57%)
Oct 31, 2022 1.910 1.980 1.880 1.910 63,103 +0.01(+0.53%)
Oct 28, 2022 1.950 1.960 1.880 1.900 37,385 -0.04(-2.06%)
Oct 27, 2022 1.950 1.980 1.900 1.940 33,264 +0.05(+2.65%)
Oct 26, 2022 1.930 1.980 1.880 1.890 36,951 +0.00(+0.00%)
Oct 25, 2022 1.950 1.960 1.880 1.890 41,430 -0.04(-2.07%)
Oct 24, 2022 2.010 2.020 1.910 1.930 37,685 -0.05(-2.53%)
Oct 21, 2022 1.860 2.000 1.830 1.980 53,606 +0.13(+7.03%)
Oct 20, 2022 2.040 2.079 1.820 1.850 81,589 -0.14(-7.04%)
Oct 19, 2022 1.960 2.090 1.950 1.990 41,406 +0.02(+1.02%)
Oct 18, 2022 1.950 1.990 1.890 1.970 46,730 +0.14(+7.65%)
Oct 17, 2022 1.950 1.959 1.810 1.830 91,774 -0.03(-1.61%)
Oct 14, 2022 1.900 1.970 1.820 1.860 63,445 -0.03(-1.59%)
Oct 13, 2022 1.920 2.268 1.815 1.890 68,520 -0.05(-2.58%)
Oct 12, 2022 2.070 2.070 1.880 1.940 54,843 -0.17(-8.06%)
Oct 11, 2022 2.050 2.150 2.040 2.110 103,779 +0.07(+3.43%)
Oct 10, 2022 2.080 2.166 2.000 2.040 44,544 -0.06(-2.86%)
Oct 07, 2022 2.160 2.180 1.970 2.100 56,375 -0.09(-4.11%)
Oct 06, 2022 2.340 2.340 2.180 2.190 42,503 -0.18(-7.59%)
Oct 05, 2022 2.360 2.400 2.121 2.370 116,839 +0.02(+0.85%)
Oct 04, 2022 1.870 2.370 1.870 2.350 270,529 +0.47(+24.67%)
Oct 03, 2022 2.130 2.150 1.880 1.885 174,105 -0.22(-10.24%)
Sep 30, 2022 2.150 2.210 2.040 2.100 44,863 -0.05(-2.33%)
Sep 29, 2022 2.130 2.180 2.060 2.150 52,015 +0.02(+0.94%)
Sep 28, 2022 2.050 2.219 2.025 2.130 72,397 +0.08(+3.90%)
Sep 27, 2022 2.090 2.090 1.970 2.050 67,915 +0.01(+0.49%)
Sep 26, 2022 2.250 2.250 2.040 2.040 55,050 -0.21(-9.33%)
Sep 23, 2022 2.330 2.330 2.190 2.250 58,637 -0.10(-4.26%)
Sep 22, 2022 2.330 2.360 2.280 2.350 72,732 -0.01(-0.42%)
Sep 21, 2022 2.240 2.450 2.210 2.360 94,979 +0.14(+6.31%)
Sep 20, 2022 2.250 2.280 2.180 2.220 52,873 -0.04(-1.77%)
Sep 19, 2022 2.160 2.280 2.160 2.260 73,894 -0.02(-0.88%)
Sep 16, 2022 2.470 2.470 2.000 2.280 250,965 -0.21(-8.43%)
Sep 15, 2022 2.710 2.730 2.450 2.490 124,157 -0.21(-7.78%)
Sep 14, 2022 2.770 2.799 2.690 2.700 48,358 -0.06(-2.17%)
Sep 13, 2022 2.600 2.770 2.600 2.760 61,538 +0.11(+4.15%)
Sep 12, 2022 2.820 2.883 2.600 2.650 120,504 -0.14(-5.02%)
Sep 09, 2022 2.750 2.830 2.750 2.790 40,612 +0.05(+1.82%)
Sep 08, 2022 2.770 2.840 2.670 2.740 120,737 -0.06(-2.14%)
Sep 07, 2022 2.790 2.850 2.720 2.800 58,148 -0.01(-0.36%)
Sep 06, 2022 3.040 3.040 2.740 2.810 68,049 -0.16(-5.39%)
Sep 02, 2022 3.010 3.010 2.861 2.970 61,346 +0.03(+1.02%)
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.