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

Icad Inc (NQ: ICAD )

1.470 -0.020 (-1.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
May 29, 2015 4.460 4.490 4.360 4.410 95,776 -0.09(-2.00%)
May 28, 2015 4.400 4.540 4.360 4.500 74,887 -0.05(-1.10%)
May 27, 2015 4.550 4.650 4.260 4.550 401,506 -0.17(-3.60%)
May 26, 2015 4.840 4.900 4.720 4.720 126,140 -0.23(-4.65%)
May 22, 2015 4.890 4.950 4.950 4.950 81,800 +0.10(+2.06%)
May 21, 2015 4.870 4.930 4.710 4.850 147,666 -0.08(-1.62%)
May 20, 2015 4.810 4.950 4.760 4.930 103,932 +0.07(+1.44%)
May 19, 2015 5.100 5.120 4.730 4.860 283,643 -0.23(-4.52%)
May 18, 2015 5.260 5.270 5.010 5.090 98,032 -0.17(-3.23%)
May 15, 2015 5.160 5.360 5.070 5.260 129,207 +0.19(+3.75%)
May 14, 2015 5.500 5.590 4.990 5.070 294,628 -0.50(-8.98%)
May 13, 2015 5.400 5.690 5.200 5.570 161,673 +0.17(+3.15%)
May 12, 2015 5.750 5.900 5.300 5.400 452,308 -0.23(-4.09%)
May 11, 2015 4.950 5.650 4.930 5.630 437,468 +0.79(+16.32%)
May 08, 2015 4.620 4.850 4.440 4.840 646,958 +0.21(+4.54%)
May 07, 2015 4.600 4.850 4.280 4.630 4,147,008 -3.32(-41.76%)
May 06, 2015 8.750 8.750 7.640 7.950 259,700 -0.94(-10.57%)
May 05, 2015 9.260 9.260 8.640 8.890 55,077 -0.35(-3.79%)
May 04, 2015 9.250 9.250 9.070 9.240 29,961 +0.05(+0.54%)
May 01, 2015 9.120 9.430 9.120 9.190 51,944 +0.07(+0.77%)
Apr 30, 2015 9.790 9.830 9.000 9.120 459,675 -0.58(-5.98%)
Apr 29, 2015 10.05 10.27 9.550 9.700 25,944 -0.45(-4.43%)
Apr 28, 2015 10.15 10.28 9.630 10.15 35,789 -0.07(-0.68%)
Apr 27, 2015 10.80 10.86 10.12 10.22 40,819 -0.51(-4.75%)
Apr 24, 2015 10.42 10.83 10.20 10.73 78,383 +0.21(+2.00%)
Apr 23, 2015 10.61 10.61 10.23 10.52 58,877 -0.16(-1.50%)
Apr 22, 2015 9.950 10.79 9.910 10.68 95,506 +0.82(+8.32%)
Apr 21, 2015 9.660 9.870 9.650 9.860 19,639 +0.11(+1.13%)
Apr 20, 2015 9.540 9.770 9.520 9.750 23,340 +0.28(+2.96%)
Apr 17, 2015 9.550 9.740 9.360 9.470 16,761 -0.18(-1.87%)
Apr 16, 2015 9.630 9.860 9.630 9.650 11,934 +0.03(+0.31%)
Apr 15, 2015 9.500 9.740 9.350 9.620 27,581 +0.18(+1.91%)
Apr 14, 2015 9.080 9.500 9.040 9.440 43,206 +0.33(+3.62%)
Apr 13, 2015 9.150 9.150 8.890 9.110 107,926 +0.00(+0.00%)
Apr 10, 2015 9.440 9.470 9.070 9.110 27,134 -0.27(-2.88%)
Apr 09, 2015 9.430 9.564 9.250 9.380 29,096 -0.11(-1.16%)
Apr 08, 2015 9.400 9.677 9.250 9.490 41,378 +0.21(+2.32%)
Apr 07, 2015 9.750 9.750 9.260 9.275 92,088 -0.28(-2.88%)
Apr 06, 2015 9.610 9.810 9.440 9.550 36,569 -0.23(-2.35%)
Apr 02, 2015 9.530 9.780 9.780 9.780 17,000 +0.30(+3.16%)
Apr 01, 2015 9.660 9.770 9.480 9.480 49,649 -0.10(-1.04%)
Mar 31, 2015 9.330 9.620 9.250 9.580 115,698 +0.28(+3.01%)
Mar 30, 2015 9.190 9.380 9.020 9.300 41,807 +0.13(+1.42%)
Mar 27, 2015 8.940 9.200 8.940 9.170 80,098 +0.19(+2.12%)
Mar 26, 2015 8.970 9.098 8.820 8.980 38,838 -0.06(-0.66%)
Mar 25, 2015 9.320 9.340 8.920 9.040 62,709 -0.28(-3.00%)
Mar 24, 2015 9.750 9.750 9.250 9.320 258,564 -0.43(-4.41%)
Mar 23, 2015 9.770 9.890 9.560 9.750 44,771 +0.04(+0.41%)
Mar 20, 2015 10.19 10.37 9.630 9.710 110,120 -0.28(-2.80%)
Mar 19, 2015 9.630 10.28 9.630 9.990 250,365 +0.37(+3.85%)
Mar 18, 2015 9.460 9.640 9.430 9.620 24,838 +0.14(+1.48%)
Mar 17, 2015 9.250 9.530 9.250 9.480 76,424 +0.13(+1.39%)
Mar 16, 2015 9.300 9.440 9.250 9.350 58,811 +0.03(+0.32%)
Mar 13, 2015 9.250 9.523 9.250 9.320 39,754 +0.02(+0.22%)
Mar 12, 2015 9.340 9.680 9.050 9.300 391,517 -0.04(-0.43%)
Mar 11, 2015 9.140 9.512 9.070 9.340 76,449 +0.13(+1.41%)
Mar 10, 2015 9.670 9.886 9.100 9.210 56,260 -0.69(-6.97%)
Mar 09, 2015 9.770 9.940 9.700 9.900 36,035 +0.05(+0.51%)
Mar 06, 2015 9.870 9.950 9.740 9.850 33,778 -0.11(-1.10%)
Mar 05, 2015 10.00 10.00 9.780 9.960 46,454 +0.05(+0.50%)
Mar 04, 2015 9.990 10.05 9.700 9.910 52,255 -0.09(-0.90%)
Mar 03, 2015 9.910 10.05 9.750 10.00 130,263 +0.14(+1.42%)
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.