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

Icad Inc (NQ: ICAD )

1.430 -0.050 (-3.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Jul 31, 2018 2.950 3.130 2.810 3.040 34,821 +0.05(+1.67%)
Jul 30, 2018 2.931 3.030 2.931 2.990 12,068 -0.01(-0.33%)
Jul 27, 2018 3.020 3.100 3.000 3.000 2,600 -0.01(-0.33%)
Jul 26, 2018 2.950 3.100 2.800 3.010 65,938 +0.01(+0.33%)
Jul 25, 2018 3.000 3.010 2.960 3.000 20,581 +0.00(+0.00%)
Jul 24, 2018 2.920 3.130 2.920 3.000 51,703 -0.02(-0.66%)
Jul 23, 2018 2.968 3.030 2.890 3.020 46,140 +0.02(+0.67%)
Jul 20, 2018 2.990 3.030 2.960 3.000 19,491 +0.02(+0.67%)
Jul 19, 2018 3.010 3.020 2.970 2.980 26,732 -0.02(-0.67%)
Jul 18, 2018 2.970 3.020 2.871 3.000 98,195 +0.03(+1.01%)
Jul 17, 2018 3.060 3.060 2.950 2.970 76,604 -0.10(-3.26%)
Jul 16, 2018 3.030 3.090 3.030 3.070 17,993 +0.01(+0.36%)
Jul 13, 2018 3.090 3.114 3.030 3.059 54,313 -0.04(-1.32%)
Jul 12, 2018 3.090 3.130 3.050 3.100 31,047 +0.00(+0.00%)
Jul 11, 2018 3.010 3.100 3.010 3.100 64,226 +0.12(+4.03%)
Jul 10, 2018 3.059 3.070 2.970 2.980 50,531 -0.02(-0.67%)
Jul 09, 2018 3.010 3.070 2.980 3.000 50,039 -0.04(-1.32%)
Jul 06, 2018 3.000 3.130 3.000 3.040 121,561 -0.01(-0.33%)
Jul 05, 2018 3.000 3.079 3.000 3.050 78,999 +0.06(+2.01%)
Jul 03, 2018 2.990 2.990 2.990 0 +0.00(+0.00%)
Jul 02, 2018 3.020 3.090 2.982 2.990 105,394 -0.06(-1.97%)
Jun 29, 2018 3.020 3.130 3.010 3.050 32,464 +0.01(+0.33%)
Jun 28, 2018 3.060 3.060 3.000 3.040 8,735 -0.01(-0.33%)
Jun 27, 2018 3.100 3.150 2.980 3.050 111,077 -0.05(-1.61%)
Jun 26, 2018 3.151 3.180 3.090 3.100 21,127 -0.07(-2.21%)
Jun 25, 2018 3.190 3.197 3.109 3.170 20,462 -0.03(-0.94%)
Jun 22, 2018 3.145 3.249 3.138 3.200 26,753 +0.04(+1.27%)
Jun 21, 2018 3.170 3.210 3.111 3.160 27,550 -0.04(-1.40%)
Jun 20, 2018 3.220 3.230 3.194 3.205 42,760 +0.06(+1.75%)
Jun 19, 2018 3.190 3.320 3.150 3.150 32,376 -0.03(-0.94%)
Jun 18, 2018 3.280 3.300 3.160 3.180 38,677 -0.11(-3.34%)
Jun 15, 2018 3.360 3.290 3.290 7,318 -0.07(-2.08%)
Jun 14, 2018 3.370 3.381 3.328 3.360 17,348 -0.02(-0.59%)
Jun 13, 2018 3.400 3.420 3.340 3.380 10,385 +0.04(+1.19%)
Jun 12, 2018 3.380 3.410 3.331 3.340 16,740 -0.07(-2.05%)
Jun 11, 2018 3.340 3.440 3.340 3.410 14,461 +0.09(+2.71%)
Jun 08, 2018 3.410 3.424 3.299 3.320 16,531 +0.02(+0.61%)
Jun 07, 2018 3.400 3.430 3.220 3.300 24,219 -0.10(-2.94%)
Jun 06, 2018 3.440 3.455 3.400 3.400 45,963 -0.03(-0.87%)
Jun 05, 2018 3.340 3.480 3.330 3.430 33,730 +0.09(+2.69%)
Jun 04, 2018 3.380 3.410 3.337 3.340 43,640 -0.07(-2.05%)
Jun 01, 2018 3.460 3.460 3.330 3.410 7,834 +0.03(+0.89%)
May 31, 2018 3.370 3.450 3.310 3.380 21,701 -0.01(-0.29%)
May 30, 2018 3.290 3.450 3.270 3.390 41,493 +0.10(+3.04%)
May 29, 2018 3.310 3.320 3.290 3.290 17,400 -0.01(-0.30%)
May 25, 2018 3.300 3.300 3.300 0 +0.08(+2.48%)
May 24, 2018 3.126 3.270 3.126 3.220 15,355 +0.12(+3.87%)
May 23, 2018 3.250 3.320 3.071 3.100 46,453 -0.16(-4.91%)
May 22, 2018 3.270 3.280 3.250 3.260 15,634 -0.06(-1.81%)
May 21, 2018 3.290 3.370 3.250 3.320 33,412 +0.00(+0.00%)
May 18, 2018 3.260 3.340 3.250 3.320 30,328 +0.06(+1.84%)
May 17, 2018 3.240 3.350 3.130 3.260 58,775 +0.00(+0.00%)
May 16, 2018 3.290 3.330 3.083 3.260 125,213 -0.15(-4.40%)
May 15, 2018 3.650 3.650 3.360 3.410 138,549 -0.51(-13.01%)
May 14, 2018 3.750 3.960 3.749 3.920 20,427 +0.18(+4.82%)
May 11, 2018 3.690 3.740 3.650 3.740 24,673 +0.14(+3.86%)
May 10, 2018 3.718 3.795 3.601 3.601 2,865 -0.11(-2.94%)
May 09, 2018 3.540 3.720 3.540 3.710 30,702 +0.06(+1.64%)
May 08, 2018 3.705 3.780 3.550 3.650 18,538 -0.08(-2.04%)
May 07, 2018 3.680 3.862 3.680 3.726 13,317 -0.16(-4.22%)
May 04, 2018 3.740 3.890 3.651 3.890 4,074 +0.15(+3.87%)
May 03, 2018 3.720 3.765 3.680 3.745 1,539 +0.02(+0.40%)
May 02, 2018 3.880 3.880 3.680 3.730 8,732 -0.04(-1.06%)
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.