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 (%)
Dec 31, 2021 7.190 7.400 7.130 7.200 160,088 -0.06(-0.83%)
Dec 30, 2021 6.990 7.492 6.933 7.260 237,026 +0.21(+2.98%)
Dec 29, 2021 7.000 7.130 6.910 7.050 132,859 +0.01(+0.14%)
Dec 28, 2021 7.040 7.400 6.960 7.040 177,909 -0.06(-0.85%)
Dec 27, 2021 7.250 7.250 6.980 7.100 168,920 -0.15(-2.07%)
Dec 23, 2021 6.940 7.370 6.930 7.250 192,411 +0.38(+5.53%)
Dec 22, 2021 6.960 7.100 6.850 6.870 133,418 -0.11(-1.58%)
Dec 21, 2021 6.820 7.095 6.790 6.980 202,348 +0.25(+3.71%)
Dec 20, 2021 6.860 6.895 6.460 6.730 151,555 -0.31(-4.40%)
Dec 17, 2021 6.790 7.270 6.660 7.040 262,159 +0.21(+3.07%)
Dec 16, 2021 6.960 7.179 6.770 6.830 183,794 +0.04(+0.59%)
Dec 15, 2021 6.660 6.830 6.400 6.790 160,864 +0.09(+1.34%)
Dec 14, 2021 6.840 6.910 6.625 6.700 117,432 -0.21(-3.04%)
Dec 13, 2021 6.860 7.050 6.695 6.910 153,817 +0.01(+0.14%)
Dec 10, 2021 7.190 7.269 6.620 6.900 307,205 -0.20(-2.82%)
Dec 09, 2021 7.360 7.550 7.030 7.100 317,805 -0.12(-1.66%)
Dec 08, 2021 7.100 7.440 6.980 7.220 317,479 +0.14(+1.98%)
Dec 07, 2021 6.910 7.495 6.810 7.080 255,397 +0.38(+5.67%)
Dec 06, 2021 7.650 7.648 6.140 6.700 328,790 -0.35(-4.96%)
Dec 03, 2021 7.550 7.550 6.960 7.050 130,376 -0.48(-6.37%)
Dec 02, 2021 7.470 7.575 7.260 7.530 118,585 +0.09(+1.21%)
Dec 01, 2021 7.490 7.690 7.210 7.440 275,676 +0.07(+0.95%)
Nov 30, 2021 7.560 7.635 7.290 7.370 241,087 -0.28(-3.66%)
Nov 29, 2021 7.840 8.040 7.570 7.650 216,140 -0.06(-0.78%)
Nov 26, 2021 7.660 7.900 7.510 7.710 112,635 -0.09(-1.15%)
Nov 24, 2021 7.750 8.200 7.570 7.800 293,518 -0.01(-0.13%)
Nov 23, 2021 8.240 8.260 7.750 7.810 254,309 -0.34(-4.17%)
Nov 22, 2021 8.570 8.570 8.025 8.150 167,883 -0.25(-2.98%)
Nov 19, 2021 8.500 8.615 8.350 8.400 164,401 -0.09(-1.06%)
Nov 18, 2021 8.950 8.950 8.420 8.490 171,249 -0.45(-5.03%)
Nov 17, 2021 9.140 9.250 8.890 8.940 124,047 -0.31(-3.35%)
Nov 16, 2021 8.560 9.300 8.395 9.250 180,155 +0.66(+7.68%)
Nov 15, 2021 9.000 9.036 8.510 8.590 179,357 -0.38(-4.24%)
Nov 12, 2021 8.960 9.040 8.860 8.970 200,580 +0.07(+0.79%)
Nov 11, 2021 9.000 9.160 8.830 8.900 228,182 -0.08(-0.89%)
Nov 10, 2021 9.810 8.980 590,176 -0.57(-5.97%)
Nov 09, 2021 10.88 10.99 9.530 9.550 371,578 -1.31(-12.06%)
Nov 08, 2021 11.10 11.22 10.59 10.86 127,047 -0.32(-2.86%)
Nov 05, 2021 11.44 11.79 11.12 11.18 141,554 -0.20(-1.76%)
Nov 04, 2021 11.00 11.47 10.76 11.38 164,805 +0.44(+4.02%)
Nov 03, 2021 10.56 11.12 10.56 10.94 222,262 +0.37(+3.50%)
Nov 02, 2021 10.48 10.62 10.33 10.57 142,949 +0.08(+0.76%)
Nov 01, 2021 10.55 10.51 10.27 10.49 158,522 -0.06(-0.57%)
Oct 29, 2021 10.44 10.63 10.43 10.55 75,720 +0.06(+0.57%)
Oct 28, 2021 10.58 10.65 10.38 10.49 150,250 -0.09(-0.85%)
Oct 27, 2021 10.65 10.71 10.51 10.58 76,187 -0.12(-1.12%)
Oct 26, 2021 11.03 10.70 73,887 -0.27(-2.46%)
Oct 25, 2021 10.59 11.02 10.55 10.97 74,593 +0.37(+3.49%)
Oct 22, 2021 10.57 10.77 10.50 10.60 95,494 -0.04(-0.38%)
Oct 21, 2021 10.77 10.94 10.61 10.64 92,401 -0.15(-1.39%)
Oct 20, 2021 11.05 11.18 10.75 10.79 86,396 -0.27(-2.44%)
Oct 19, 2021 10.88 11.09 10.83 11.06 35,697 +0.22(+2.03%)
Oct 18, 2021 10.65 10.88 10.57 10.84 58,793 +0.11(+1.03%)
Oct 15, 2021 10.82 10.91 10.60 10.73 135,521 -0.10(-0.92%)
Oct 14, 2021 10.82 11.07 10.67 10.83 82,380 +0.20(+1.88%)
Oct 13, 2021 10.70 10.92 10.44 10.63 67,175 -0.02(-0.19%)
Oct 12, 2021 10.59 11.11 10.43 10.65 130,202 +0.13(+1.24%)
Oct 11, 2021 10.63 10.74 10.51 10.52 73,329 -0.22(-2.05%)
Oct 08, 2021 10.61 10.93 10.61 10.74 71,440 +0.08(+0.75%)
Oct 07, 2021 10.66 10.76 10.30 10.66 260,520 +0.19(+1.81%)
Oct 06, 2021 10.32 10.70 10.31 10.47 216,340 +0.00(+0.00%)
Oct 05, 2021 10.47 10.66 10.28 10.47 158,157 +0.00(+0.00%)
Oct 04, 2021 10.68 10.72 10.29 10.47 158,482 -0.29(-2.70%)
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.