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, 2019 7.750 7.830 7.607 7.770 118,500 +0.01(+0.13%)
Dec 30, 2019 7.790 7.790 7.660 7.760 87,515 +0.00(+0.00%)
Dec 27, 2019 8.000 8.000 7.682 7.760 55,600 -0.22(-2.76%)
Dec 26, 2019 7.800 8.000 7.730 7.980 55,688 +0.19(+2.44%)
Dec 24, 2019 7.900 7.900 7.700 7.790 28,500 -0.13(-1.64%)
Dec 23, 2019 7.590 8.000 7.490 7.920 196,812 +0.38(+4.97%)
Dec 20, 2019 7.460 7.632 7.360 7.545 201,300 +0.18(+2.51%)
Dec 19, 2019 7.300 7.650 7.300 7.360 77,251 +0.08(+1.10%)
Dec 18, 2019 7.180 7.340 7.135 7.280 58,847 +0.11(+1.53%)
Dec 17, 2019 7.150 7.280 7.060 7.170 46,040 +0.13(+1.85%)
Dec 16, 2019 7.330 7.370 7.040 7.040 24,800 -0.27(-3.69%)
Dec 13, 2019 7.340 7.390 7.230 7.310 36,100 -0.06(-0.81%)
Dec 12, 2019 7.380 7.490 7.120 7.370 49,545 -0.01(-0.14%)
Dec 11, 2019 7.090 7.430 7.060 7.380 82,863 +0.29(+4.09%)
Dec 10, 2019 7.370 7.380 7.050 7.090 57,603 -0.26(-3.54%)
Dec 09, 2019 7.760 7.890 7.160 7.350 165,032 -0.36(-4.67%)
Dec 06, 2019 7.750 7.750 7.540 7.710 55,100 +0.01(+0.13%)
Dec 05, 2019 7.570 7.770 7.510 7.700 100,729 +0.16(+2.12%)
Dec 04, 2019 7.600 7.680 7.540 7.540 79,737 +0.00(+0.00%)
Dec 03, 2019 7.700 7.890 7.510 7.540 64,298 -0.16(-2.08%)
Dec 02, 2019 7.550 7.930 7.550 7.700 170,591 +0.19(+2.53%)
Nov 29, 2019 7.270 7.590 7.270 7.510 84,800 +0.24(+3.30%)
Nov 27, 2019 7.110 7.300 7.110 7.270 63,100 +0.13(+1.82%)
Nov 26, 2019 7.000 7.390 7.000 7.140 51,688 +0.14(+2.00%)
Nov 25, 2019 6.970 7.240 6.970 7.000 61,615 -0.06(-0.85%)
Nov 22, 2019 6.910 7.150 6.850 7.060 98,000 +0.18(+2.62%)
Nov 21, 2019 6.630 6.890 6.620 6.880 80,406 +0.46(+7.17%)
Nov 20, 2019 6.410 6.670 6.410 6.420 74,668 -0.06(-0.93%)
Nov 19, 2019 6.730 6.740 6.480 6.480 55,502 -0.13(-1.97%)
Nov 18, 2019 6.860 6.880 6.600 6.610 59,209 -0.25(-3.64%)
Nov 15, 2019 6.820 6.910 6.680 6.860 71,300 +0.06(+0.88%)
Nov 14, 2019 6.850 6.950 6.301 6.800 225,677 -0.05(-0.73%)
Nov 13, 2019 6.910 6.990 6.810 6.850 52,927 -0.05(-0.72%)
Nov 12, 2019 6.800 6.950 6.660 6.900 35,527 +0.12(+1.77%)
Nov 11, 2019 6.800 6.895 6.720 6.780 33,788 -0.02(-0.29%)
Nov 08, 2019 7.080 7.080 6.740 6.800 36,500 -0.25(-3.55%)
Nov 07, 2019 7.110 7.130 6.810 7.050 71,643 -0.03(-0.42%)
Nov 06, 2019 7.160 7.160 6.998 7.080 55,634 +0.06(+0.85%)
Nov 05, 2019 6.900 7.150 6.810 7.020 54,853 +0.14(+2.03%)
Nov 04, 2019 6.750 7.050 6.660 6.880 102,433 +0.23(+3.46%)
Nov 01, 2019 6.850 7.010 6.630 6.650 77,700 -0.21(-3.06%)
Oct 31, 2019 6.820 7.010 6.712 6.860 110,834 -0.03(-0.44%)
Oct 30, 2019 7.430 7.430 6.630 6.890 229,350 -0.54(-7.27%)
Oct 29, 2019 7.480 7.500 7.280 7.430 130,822 -0.04(-0.54%)
Oct 28, 2019 7.650 7.740 7.320 7.470 111,793 -0.13(-1.71%)
Oct 25, 2019 7.700 7.840 7.410 7.600 101,900 -0.11(-1.43%)
Oct 24, 2019 7.860 7.920 7.540 7.710 61,077 -0.06(-0.77%)
Oct 23, 2019 7.910 7.980 7.570 7.770 90,423 -0.16(-2.02%)
Oct 22, 2019 7.680 8.000 7.450 7.930 205,106 +0.31(+4.07%)
Oct 21, 2019 7.440 7.660 7.140 7.620 93,310 +0.30(+4.10%)
Oct 18, 2019 7.520 7.950 6.970 7.320 370,400 -0.08(-1.08%)
Oct 17, 2019 6.740 7.670 6.680 7.400 262,147 +0.63(+9.31%)
Oct 16, 2019 6.810 6.900 6.680 6.770 46,328 +0.04(+0.59%)
Oct 15, 2019 6.720 6.910 6.640 6.730 36,637 +0.12(+1.82%)
Oct 14, 2019 6.600 6.710 6.580 6.610 36,520 +0.01(+0.15%)
Oct 11, 2019 6.360 6.740 6.332 6.600 49,500 +0.20(+3.12%)
Oct 10, 2019 6.640 6.710 6.280 6.400 79,988 -0.17(-2.59%)
Oct 09, 2019 6.460 6.760 6.430 6.570 75,783 +0.11(+1.70%)
Oct 08, 2019 6.620 6.790 6.440 6.460 51,137 -0.26(-3.87%)
Oct 07, 2019 6.720 7.030 6.610 6.720 47,571 -0.02(-0.30%)
Oct 04, 2019 6.420 6.850 6.420 6.740 48,900 +0.31(+4.82%)
Oct 03, 2019 6.300 6.440 6.150 6.430 106,791 +0.20(+3.21%)
Oct 02, 2019 6.460 6.660 6.180 6.230 181,418 -0.27(-4.15%)
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.