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 (%)
Feb 28, 2018 3.500 3.550 3.430 3.430 78,105 -0.04(-1.16%)
Feb 27, 2018 3.334 3.560 3.330 3.470 33,300 +0.14(+4.21%)
Feb 26, 2018 3.290 3.340 3.280 3.330 42,489 +0.04(+1.22%)
Feb 23, 2018 3.230 3.290 3.200 3.290 38,663 +0.06(+1.86%)
Feb 22, 2018 3.270 3.300 3.210 3.230 16,182 -0.06(-1.82%)
Feb 21, 2018 3.230 3.310 3.230 3.290 5,901 +0.06(+1.86%)
Feb 20, 2018 3.290 3.340 3.230 3.230 32,982 -0.05(-1.52%)
Feb 16, 2018 3.280 3.280 3.280 0 +0.08(+2.50%)
Feb 15, 2018 3.111 3.230 3.090 3.200 41,526 -0.05(-1.54%)
Feb 14, 2018 3.280 3.420 3.130 3.250 24,037 -0.04(-1.22%)
Feb 13, 2018 3.170 3.430 3.170 3.290 39,561 +0.09(+2.81%)
Feb 12, 2018 3.200 3.350 3.150 3.200 22,523 -0.03(-0.93%)
Feb 09, 2018 3.200 3.350 3.090 3.230 29,121 +0.04(+1.25%)
Feb 08, 2018 3.020 3.300 2.980 3.190 83,016 +0.19(+6.34%)
Feb 07, 2018 3.020 2.984 3.000 58,615 -0.02(-0.67%)
Feb 06, 2018 3.000 3.180 2.950 3.020 78,826 +0.02(+0.67%)
Feb 05, 2018 3.170 3.240 2.956 3.000 40,933 -0.19(-5.96%)
Feb 02, 2018 3.070 3.390 3.070 3.190 38,644 +0.07(+2.24%)
Feb 01, 2018 3.270 3.317 3.110 3.120 81,280 -0.13(-4.00%)
Jan 31, 2018 3.190 3.300 3.130 3.250 43,509 +0.07(+2.20%)
Jan 30, 2018 3.130 3.240 3.110 3.180 39,323 -0.03(-0.93%)
Jan 29, 2018 3.350 3.404 3.210 3.210 69,742 -0.14(-4.18%)
Jan 26, 2018 3.430 3.487 3.310 3.350 47,374 -0.06(-1.76%)
Jan 25, 2018 3.510 3.530 3.410 3.410 27,079 -0.13(-3.67%)
Jan 24, 2018 3.537 3.550 3.517 3.540 2,717 -0.05(-1.39%)
Jan 23, 2018 3.600 3.640 3.510 3.590 24,394 -0.02(-0.55%)
Jan 22, 2018 3.620 3.690 3.535 3.610 30,838 +0.01(+0.28%)
Jan 19, 2018 3.540 3.600 3.418 3.600 14,368 +0.07(+1.98%)
Jan 18, 2018 3.630 3.630 3.510 3.530 32,662 -0.08(-2.22%)
Jan 17, 2018 3.660 3.660 3.600 3.610 10,179 -0.04(-1.10%)
Jan 16, 2018 3.620 3.740 3.600 3.650 32,578 +0.01(+0.27%)
Jan 12, 2018 3.640 3.640 3.640 0 -0.02(-0.55%)
Jan 11, 2018 3.540 3.660 3.530 3.660 26,685 +0.13(+3.68%)
Jan 10, 2018 3.620 3.620 3.510 3.530 15,318 -0.11(-3.02%)
Jan 09, 2018 3.529 3.646 3.510 3.640 9,648 -0.01(-0.27%)
Jan 08, 2018 3.910 3.910 3.650 3.650 21,106 -0.23(-5.93%)
Jan 05, 2018 3.980 4.100 3.863 3.880 66,553 -0.12(-3.00%)
Jan 04, 2018 3.670 4.050 3.617 4.000 78,021 +0.44(+12.36%)
Jan 03, 2018 3.499 3.854 3.490 3.560 87,174 +0.09(+2.59%)
Jan 02, 2018 3.520 3.520 3.450 3.470 18,121 +0.03(+0.87%)
Dec 29, 2017 3.440 3.440 3.440 0 -0.09(-2.55%)
Dec 28, 2017 3.490 3.616 3.400 3.530 37,273 +0.04(+1.15%)
Dec 27, 2017 3.440 3.540 3.420 3.490 28,200 +0.04(+1.16%)
Dec 26, 2017 3.460 3.460 3.400 3.450 21,012 +0.02(+0.58%)
Dec 22, 2017 3.460 3.470 3.300 3.430 48,107 -0.03(-0.87%)
Dec 21, 2017 3.460 3.590 3.440 3.460 66,825 +0.06(+1.76%)
Dec 20, 2017 3.520 3.520 3.370 3.400 57,521 -0.09(-2.58%)
Dec 19, 2017 3.630 3.732 3.490 3.490 17,411 -0.14(-3.86%)
Dec 18, 2017 3.600 3.695 3.525 3.630 104,301 -0.03(-0.82%)
Dec 15, 2017 3.650 3.780 3.650 3.660 17,551 +0.01(+0.27%)
Dec 14, 2017 3.744 3.870 3.650 3.650 6,900 -0.11(-2.93%)
Dec 13, 2017 3.890 3.920 3.630 3.760 41,779 -0.12(-3.09%)
Dec 12, 2017 3.800 3.960 3.580 3.880 45,963 +0.28(+7.78%)
Dec 11, 2017 3.870 3.890 3.600 3.600 8,126 -0.24(-6.25%)
Dec 08, 2017 3.790 3.890 3.790 3.840 16,694 +0.08(+2.13%)
Dec 07, 2017 3.370 3.831 3.370 3.760 43,067 +0.35(+10.26%)
Dec 06, 2017 3.520 3.520 3.290 3.410 12,693 -0.11(-3.12%)
Dec 05, 2017 3.567 3.567 3.410 3.520 20,520 -0.02(-0.56%)
Dec 04, 2017 3.490 3.570 3.490 3.540 9,952 +0.05(+1.43%)
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.