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

Icad Inc (NQ: ICAD )

1.590 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Jun 28, 2013 5.510 6.000 5.510 6.000 87,647 +0.63(+11.73%)
Jun 26, 2013 5.420 5.450 5.370 5.370 0 -0.05(-0.92%)
Jun 25, 2013 5.340 5.440 5.310 5.420 0 +0.17(+3.24%)
Jun 24, 2013 5.410 5.500 5.250 5.250 0 -0.25(-4.55%)
Jun 21, 2013 5.846 5.846 5.500 5.500 16,029 -0.26(-4.51%)
Jun 20, 2013 5.800 5.910 5.760 5.760 0 -0.08(-1.37%)
Jun 19, 2013 5.910 5.939 5.670 5.840 0 -0.12(-2.01%)
Jun 18, 2013 5.800 6.040 5.800 5.960 0 +0.13(+2.23%)
Jun 17, 2013 5.850 5.850 5.750 5.830 0 -0.05(-0.85%)
Jun 14, 2013 5.750 5.880 5.610 5.880 0 +0.15(+2.62%)
Jun 13, 2013 5.700 5.800 5.670 5.730 25,218 -0.08(-1.38%)
Jun 12, 2013 6.170 6.259 5.770 5.810 24,551 -0.46(-7.34%)
Jun 11, 2013 6.200 6.300 6.200 6.270 8,914 +0.01(+0.16%)
Jun 10, 2013 6.190 6.260 6.050 6.260 0 +0.08(+1.29%)
Jun 07, 2013 6.015 6.220 6.010 6.180 0 +0.13(+2.15%)
Jun 06, 2013 6.000 6.050 5.970 6.050 0 +0.05(+0.83%)
Jun 05, 2013 6.000 6.030 5.970 6.000 0 -0.01(-0.17%)
Jun 04, 2013 6.000 6.050 6.000 6.010 0 -0.03(-0.50%)
Jun 03, 2013 5.990 6.050 5.950 6.040 26,525 +0.05(+0.83%)
May 31, 2013 6.013 6.040 5.990 5.990 9,808 -0.05(-0.83%)
May 30, 2013 6.100 6.100 5.920 6.040 0 +0.01(+0.17%)
May 29, 2013 6.040 6.040 5.960 6.030 17,157 -0.09(-1.47%)
May 28, 2013 5.850 6.320 5.750 6.120 52,007 +0.20(+3.38%)
May 24, 2013 5.820 5.920 5.800 5.920 0 +0.10(+1.72%)
May 23, 2013 5.850 5.850 5.770 5.820 0 -0.10(-1.69%)
May 22, 2013 5.970 5.970 5.840 5.920 0 -0.05(-0.84%)
May 21, 2013 5.790 5.970 5.790 5.970 0 +0.15(+2.58%)
May 20, 2013 5.870 5.970 5.750 5.820 0 -0.14(-2.35%)
May 17, 2013 5.830 5.960 5.750 5.960 0 +0.20(+3.47%)
May 16, 2013 5.970 5.980 5.760 5.760 9,753 -0.20(-3.36%)
May 15, 2013 5.905 5.980 5.730 5.960 0 +0.03(+0.51%)
May 13, 2013 6.160 6.200 5.700 5.930 0 -0.17(-2.79%)
May 10, 2013 6.240 6.250 5.980 6.100 0 +0.03(+0.49%)
May 09, 2013 6.090 6.219 6.000 6.070 0 -0.16(-2.57%)
May 08, 2013 6.170 6.320 5.955 6.230 0 +0.11(+1.80%)
May 07, 2013 6.110 6.620 5.870 6.120 0 +0.07(+1.16%)
May 06, 2013 5.520 6.100 5.510 6.050 0 +0.83(+15.90%)
May 03, 2013 4.850 5.250 4.850 5.220 0 +0.34(+6.97%)
May 02, 2013 4.990 5.039 4.870 4.880 0 -0.08(-1.61%)
May 01, 2013 5.000 5.090 4.920 4.960 0 -0.01(-0.20%)
Apr 30, 2013 4.990 5.045 4.850 4.970 0 +0.11(+2.26%)
Apr 29, 2013 4.700 4.959 4.660 4.860 22,938 +0.19(+4.07%)
Apr 26, 2013 4.700 4.700 4.560 4.670 21,269 -0.02(-0.43%)
Apr 25, 2013 4.470 4.753 4.470 4.690 0 +0.25(+5.63%)
Apr 24, 2013 4.300 4.450 4.240 4.440 0 +0.14(+3.26%)
Apr 23, 2013 4.420 4.450 4.251 4.300 30,989 -0.16(-3.59%)
Apr 22, 2013 4.720 4.740 4.530 4.460 36,936 -0.30(-6.30%)
Apr 19, 2013 4.950 4.950 4.730 4.760 23,177 -0.15(-3.05%)
Apr 18, 2013 4.980 4.980 4.910 4.910 14,316 -0.07(-1.41%)
Apr 17, 2013 4.860 5.020 4.720 4.980 18,234 +0.00(+0.00%)
Apr 16, 2013 4.990 5.070 4.860 4.980 33,901 +0.01(+0.20%)
Apr 15, 2013 4.990 5.000 4.870 4.970 36,150 +0.01(+0.20%)
Apr 12, 2013 4.950 5.050 4.950 4.960 28,021 -0.04(-0.80%)
Apr 11, 2013 5.030 5.050 4.950 5.000 32,806 +0.00(+0.00%)
Apr 10, 2013 5.150 5.150 4.970 5.000 173,196 -0.20(-3.85%)
Apr 09, 2013 5.277 5.277 5.165 5.200 10,886 +0.11(+2.16%)
Apr 08, 2013 4.950 5.170 4.950 5.090 23,514 +0.11(+2.21%)
Apr 05, 2013 4.950 5.000 4.880 4.980 27,646 +0.02(+0.40%)
Apr 04, 2013 4.860 5.000 4.860 4.960 22,200 +0.10(+2.06%)
Apr 03, 2013 4.998 5.075 4.770 4.860 34,677 -0.11(-2.21%)
Apr 02, 2013 5.060 5.060 4.970 4.970 15,025 -0.03(-0.60%)
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.