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 (%)
Apr 29, 2022 3.680 3.790 3.550 3.600 240,998 -0.09(-2.44%)
Apr 28, 2022 3.690 3.740 3.610 3.690 202,120 +0.00(+0.00%)
Apr 27, 2022 3.890 3.910 3.630 3.690 307,201 -0.19(-4.90%)
Apr 26, 2022 3.580 3.940 3.377 3.880 441,729 +0.31(+8.68%)
Apr 25, 2022 2.980 3.630 2.970 3.570 391,522 +0.55(+18.21%)
Apr 22, 2022 3.060 3.100 2.910 3.020 232,675 -0.03(-0.98%)
Apr 21, 2022 3.210 3.320 3.020 3.050 261,603 -0.16(-4.98%)
Apr 20, 2022 3.340 3.340 3.190 3.210 100,991 -0.10(-3.02%)
Apr 19, 2022 3.300 3.400 3.200 3.310 251,860 +0.02(+0.61%)
Apr 18, 2022 3.690 3.690 3.270 3.290 288,858 -0.31(-8.61%)
Apr 14, 2022 3.770 3.790 3.550 3.600 282,977 -0.16(-4.26%)
Apr 13, 2022 3.780 3.840 3.660 3.760 114,297 +0.02(+0.53%)
Apr 12, 2022 3.810 3.970 3.690 3.740 115,712 +0.01(+0.27%)
Apr 11, 2022 3.800 3.890 3.650 3.730 120,489 -0.10(-2.61%)
Apr 08, 2022 4.000 4.030 3.765 3.830 168,335 -0.18(-4.49%)
Apr 07, 2022 3.940 4.050 3.760 4.010 191,827 +0.06(+1.52%)
Apr 06, 2022 3.990 3.990 3.815 3.950 160,599 -0.07(-1.74%)
Apr 05, 2022 4.150 4.170 3.965 4.020 192,041 -0.20(-4.74%)
Apr 04, 2022 4.530 4.530 4.180 4.220 127,221 -0.27(-6.01%)
Apr 01, 2022 4.450 4.680 4.440 4.490 201,620 +0.03(+0.67%)
Mar 31, 2022 4.270 4.480 4.250 4.460 136,436 +0.19(+4.45%)
Mar 30, 2022 4.340 4.455 4.190 4.270 153,217 -0.09(-2.06%)
Mar 29, 2022 4.030 4.430 4.030 4.360 330,035 +0.38(+9.55%)
Mar 28, 2022 3.910 4.000 3.810 3.980 119,949 +0.06(+1.53%)
Mar 25, 2022 4.010 4.030 3.850 3.920 159,241 -0.08(-2.00%)
Mar 24, 2022 4.030 4.045 3.910 4.000 115,448 +0.01(+0.25%)
Mar 23, 2022 4.080 4.150 3.930 3.990 113,921 -0.09(-2.21%)
Mar 22, 2022 4.030 4.110 4.010 4.080 110,982 +0.04(+0.99%)
Mar 21, 2022 4.150 4.170 3.970 4.040 138,606 -0.11(-2.65%)
Mar 18, 2022 4.220 4.280 4.020 4.150 315,786 -0.02(-0.48%)
Mar 17, 2022 4.020 4.170 3.960 4.170 173,228 +0.10(+2.46%)
Mar 16, 2022 4.050 4.110 3.925 4.070 129,680 +0.07(+1.75%)
Mar 15, 2022 3.960 4.040 3.790 4.000 155,179 +0.07(+1.78%)
Mar 14, 2022 4.170 4.350 3.810 3.930 148,571 -0.19(-4.61%)
Mar 11, 2022 4.260 4.330 4.100 4.120 151,686 -0.13(-3.06%)
Mar 10, 2022 4.270 4.320 4.130 4.250 134,716 -0.09(-2.07%)
Mar 09, 2022 4.320 4.500 4.260 4.340 200,716 +0.11(+2.60%)
Mar 08, 2022 4.300 4.360 4.030 4.230 220,365 +0.11(+2.67%)
Mar 07, 2022 4.200 4.200 4.050 4.120 213,793 -0.08(-1.90%)
Mar 04, 2022 4.280 4.441 4.055 4.200 409,926 -0.17(-3.89%)
Mar 03, 2022 4.630 4.670 4.270 4.370 216,865 -0.18(-3.96%)
Mar 02, 2022 4.640 4.660 4.450 4.550 209,784 -0.01(-0.22%)
Mar 01, 2022 4.830 5.110 4.350 4.560 327,802 -0.27(-5.59%)
Feb 28, 2022 5.050 5.050 4.800 4.830 139,004 -0.15(-3.01%)
Feb 25, 2022 5.250 5.180 4.954 4.980 210,886 -0.25(-4.78%)
Feb 24, 2022 4.730 5.290 4.560 5.230 182,209 +0.26(+5.23%)
Feb 23, 2022 5.120 5.180 4.970 4.970 95,767 -0.07(-1.39%)
Feb 22, 2022 5.110 5.210 5.010 5.040 97,505 -0.16(-3.08%)
Feb 18, 2022 5.200 0 -0.01(-0.19%)
Feb 17, 2022 5.480 5.480 5.150 5.210 147,007 -0.31(-5.62%)
Feb 16, 2022 5.550 5.620 5.400 5.520 109,154 -0.09(-1.60%)
Feb 15, 2022 5.340 5.630 5.340 5.610 136,289 +0.38(+7.27%)
Feb 14, 2022 5.440 5.490 5.200 5.230 94,014 -0.21(-3.86%)
Feb 11, 2022 5.680 5.700 5.370 5.440 112,411 -0.21(-3.72%)
Feb 10, 2022 5.790 5.920 5.630 5.650 185,383 -0.32(-5.36%)
Feb 09, 2022 5.960 6.100 5.800 5.970 286,304 +0.10(+1.70%)
Feb 08, 2022 5.260 5.890 5.190 5.870 258,890 +0.55(+10.34%)
Feb 07, 2022 5.310 5.440 5.160 5.320 165,328 +0.00(+0.00%)
Feb 04, 2022 5.210 5.430 5.110 5.320 109,124 +0.08(+1.53%)
Feb 03, 2022 5.370 5.240 99,113 -0.27(-4.90%)
Feb 02, 2022 5.630 5.665 5.330 5.510 113,678 -0.10(-1.78%)
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.