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 (%)
Mar 29, 2019 4.850 5.340 4.759 5.170 190,700 +0.33(+6.82%)
Mar 28, 2019 4.570 4.920 4.330 4.840 139,213 +0.27(+5.91%)
Mar 27, 2019 4.360 4.720 4.310 4.570 85,770 +0.18(+4.10%)
Mar 26, 2019 4.390 4.580 4.300 4.390 58,307 +0.01(+0.23%)
Mar 25, 2019 4.130 4.480 4.050 4.380 96,797 +0.25(+6.05%)
Mar 22, 2019 4.110 4.230 4.100 4.130 85,100 -0.07(-1.67%)
Mar 21, 2019 4.200 4.350 4.130 4.200 168,523 +0.00(+0.00%)
Mar 20, 2019 4.580 4.580 4.170 4.200 104,817 -0.40(-8.70%)
Mar 19, 2019 4.410 4.750 4.200 4.600 98,796 +0.10(+2.22%)
Mar 18, 2019 4.810 4.810 4.370 4.500 212,963 +0.04(+0.90%)
Mar 15, 2019 4.690 4.880 4.310 4.460 202,100 -0.20(-4.29%)
Mar 14, 2019 4.480 4.840 4.130 4.660 53,187 +0.16(+3.56%)
Mar 13, 2019 4.410 4.550 4.320 4.500 93,589 +0.09(+2.04%)
Mar 12, 2019 4.485 4.500 4.260 4.410 33,829 -0.02(-0.45%)
Mar 11, 2019 4.310 4.550 4.310 4.430 94,129 +0.11(+2.55%)
Mar 08, 2019 4.580 4.590 4.230 4.320 92,500 -0.31(-6.80%)
Mar 07, 2019 4.610 4.710 4.600 4.635 87,002 +0.02(+0.54%)
Mar 06, 2019 4.810 4.840 4.390 4.610 122,336 -0.23(-4.75%)
Mar 05, 2019 4.900 5.100 4.630 4.840 128,046 -0.07(-1.43%)
Mar 04, 2019 5.010 5.170 4.600 4.910 389,969 -0.10(-2.00%)
Mar 01, 2019 5.120 5.140 4.980 5.010 113,000 -0.12(-2.34%)
Feb 28, 2019 5.590 5.680 5.000 5.130 269,591 -0.39(-7.07%)
Feb 27, 2019 5.380 5.900 5.285 5.520 475,833 +0.16(+2.99%)
Feb 26, 2019 5.390 5.590 5.280 5.360 84,829 -0.11(-2.01%)
Feb 25, 2019 5.570 5.650 5.340 5.470 152,359 -0.04(-0.73%)
Feb 22, 2019 5.140 5.670 5.140 5.510 211,500 +0.36(+6.99%)
Feb 21, 2019 5.270 5.380 5.021 5.150 28,900 -0.12(-2.28%)
Feb 20, 2019 5.170 5.470 5.164 5.270 144,194 +0.03(+0.57%)
Feb 19, 2019 5.540 5.560 5.200 5.240 59,148 -0.22(-4.03%)
Feb 15, 2019 5.300 5.510 5.260 5.460 64,000 +0.19(+3.61%)
Feb 14, 2019 5.080 5.450 5.035 5.270 133,364 +0.20(+3.94%)
Feb 13, 2019 4.870 5.230 4.870 5.070 85,832 +0.20(+4.11%)
Feb 12, 2019 5.050 5.120 4.810 4.870 119,243 -0.17(-3.37%)
Feb 11, 2019 5.280 5.380 5.040 5.040 127,511 -0.19(-3.63%)
Feb 08, 2019 5.330 5.600 5.110 5.230 130,900 -0.17(-3.15%)
Feb 07, 2019 5.490 5.490 5.200 5.400 56,371 -0.09(-1.64%)
Feb 06, 2019 5.550 5.720 5.350 5.490 97,829 -0.02(-0.36%)
Feb 05, 2019 5.200 5.640 5.180 5.510 188,751 +0.34(+6.58%)
Feb 04, 2019 5.340 5.400 5.050 5.170 168,054 -0.18(-3.36%)
Feb 01, 2019 5.400 5.465 5.125 5.350 131,500 -0.05(-0.93%)
Jan 31, 2019 5.510 5.600 5.310 5.400 176,025 -0.19(-3.40%)
Jan 30, 2019 5.290 5.700 5.050 5.590 275,444 +0.01(+0.18%)
Jan 29, 2019 5.960 5.960 5.560 5.580 139,609 -0.39(-6.53%)
Jan 28, 2019 6.050 6.050 5.050 5.970 340,074 -0.08(-1.32%)
Jan 25, 2019 5.750 6.100 5.750 6.050 648,700 +0.27(+4.67%)
Jan 24, 2019 5.250 5.790 5.200 5.780 679,403 +0.53(+10.10%)
Jan 23, 2019 4.880 5.330 4.780 5.250 221,888 +0.41(+8.47%)
Jan 22, 2019 4.790 5.035 4.730 4.840 148,946 -0.09(-1.83%)
Jan 18, 2019 4.650 5.050 4.570 4.930 299,800 +0.38(+8.35%)
Jan 17, 2019 4.210 4.760 4.210 4.550 340,584 +0.28(+6.56%)
Jan 16, 2019 4.450 4.500 4.150 4.270 248,426 -0.10(-2.29%)
Jan 15, 2019 4.360 4.600 4.310 4.370 183,727 +0.02(+0.46%)
Jan 14, 2019 4.210 4.570 4.018 4.350 398,290 +0.21(+5.20%)
Jan 11, 2019 4.000 4.190 4.000 4.135 41,800 +0.02(+0.61%)
Jan 10, 2019 4.160 4.180 4.000 4.110 65,694 -0.02(-0.48%)
Jan 09, 2019 4.200 4.330 4.110 4.130 136,720 -0.05(-1.20%)
Jan 08, 2019 4.240 4.264 4.010 4.180 173,687 +0.07(+1.70%)
Jan 07, 2019 3.750 4.300 3.560 4.110 315,742 +0.36(+9.60%)
Jan 04, 2019 3.650 3.850 3.610 3.750 118,900 +0.10(+2.74%)
Jan 03, 2019 3.760 3.860 3.520 3.650 117,844 -0.12(-3.18%)
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.