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 (%)
Apr 29, 2016 5.300 5.390 5.200 5.290 23,146 -0.06(-1.12%)
Apr 28, 2016 5.245 5.380 5.230 5.350 43,829 +0.09(+1.71%)
Apr 27, 2016 5.050 5.270 5.050 5.260 10,223 +0.00(+0.00%)
Apr 26, 2016 5.170 5.280 4.870 5.260 16,927 +0.10(+1.94%)
Apr 25, 2016 5.170 5.200 5.140 5.160 9,217 +0.00(+0.00%)
Apr 22, 2016 5.140 5.230 5.140 5.160 15,371 +0.01(+0.19%)
Apr 21, 2016 5.200 5.220 5.150 5.150 9,467 +0.00(+0.00%)
Apr 20, 2016 5.170 5.290 5.130 5.150 13,204 -0.03(-0.58%)
Apr 19, 2016 4.870 5.220 4.870 5.180 19,385 +0.10(+1.97%)
Apr 18, 2016 4.990 5.170 4.800 5.080 156,777 +0.16(+3.25%)
Apr 15, 2016 4.850 4.940 4.600 4.920 18,787 +0.10(+2.07%)
Apr 14, 2016 4.690 5.020 4.690 4.820 10,660 -0.12(-2.43%)
Apr 13, 2016 4.750 5.025 4.695 4.940 17,403 +0.21(+4.44%)
Apr 12, 2016 4.780 4.890 4.680 4.730 44,818 -0.15(-3.07%)
Apr 11, 2016 4.950 4.990 4.870 4.880 10,478 +0.02(+0.40%)
Apr 08, 2016 4.770 4.950 4.660 4.861 18,303 +0.03(+0.63%)
Apr 07, 2016 4.850 4.960 4.800 4.830 39,320 -0.01(-0.21%)
Apr 06, 2016 4.930 5.090 4.640 4.840 24,478 -0.05(-1.02%)
Apr 05, 2016 5.150 5.158 4.880 4.890 57,610 -0.25(-4.86%)
Apr 04, 2016 5.230 5.260 5.090 5.140 7,778 -0.03(-0.58%)
Apr 01, 2016 5.080 5.270 5.040 5.170 36,295 +0.07(+1.37%)
Mar 31, 2016 5.160 5.190 5.100 5.100 8,984 -0.04(-0.78%)
Mar 30, 2016 5.120 5.180 5.061 5.140 16,812 +0.00(+0.00%)
Mar 29, 2016 5.230 5.240 5.120 5.140 24,824 -0.08(-1.53%)
Mar 28, 2016 5.150 5.240 4.950 5.220 33,875 +0.07(+1.36%)
Mar 24, 2016 5.000 5.150 5.150 5.150 52,600 +0.15(+3.00%)
Mar 23, 2016 5.010 5.060 4.910 5.000 15,248 +0.04(+0.81%)
Mar 22, 2016 4.970 5.100 4.940 4.960 70,632 -0.04(-0.90%)
Mar 21, 2016 5.020 5.050 4.915 5.005 69,842 -0.00(-0.10%)
Mar 18, 2016 5.060 5.100 4.940 5.010 71,807 -0.06(-1.18%)
Mar 17, 2016 4.860 5.140 4.700 5.070 67,600 +0.24(+4.97%)
Mar 16, 2016 4.820 4.860 4.640 4.830 18,245 +0.08(+1.68%)
Mar 15, 2016 4.760 4.840 4.630 4.750 25,300 -0.05(-1.04%)
Mar 14, 2016 4.670 4.850 4.660 4.800 16,664 +0.09(+1.91%)
Mar 11, 2016 4.670 4.880 4.630 4.710 8,537 +0.04(+0.86%)
Mar 10, 2016 4.840 4.857 4.610 4.670 20,082 -0.06(-1.27%)
Mar 09, 2016 4.880 5.000 4.650 4.730 53,281 -0.05(-1.05%)
Mar 08, 2016 4.800 4.940 4.510 4.780 32,519 -0.02(-0.42%)
Mar 07, 2016 4.400 5.030 4.400 4.800 106,261 +0.47(+10.85%)
Mar 04, 2016 4.410 4.480 4.280 4.330 120,628 -0.11(-2.48%)
Mar 03, 2016 4.260 4.540 4.161 4.440 42,479 +0.11(+2.54%)
Mar 02, 2016 4.100 4.350 3.730 4.330 115,770 +0.01(+0.23%)
Mar 01, 2016 4.190 4.420 4.190 4.320 43,651 -0.15(-3.36%)
Feb 29, 2016 4.410 4.540 4.320 4.470 26,651 +0.12(+2.76%)
Feb 26, 2016 4.270 4.439 4.244 4.350 31,322 +0.11(+2.59%)
Feb 25, 2016 4.280 4.280 4.201 4.240 3,391 -0.03(-0.70%)
Feb 24, 2016 4.130 4.380 4.110 4.270 6,380 -0.03(-0.70%)
Feb 23, 2016 4.600 4.660 4.110 4.300 35,923 -0.30(-6.52%)
Feb 22, 2016 4.140 4.620 4.140 4.600 65,993 +0.49(+11.92%)
Feb 19, 2016 4.170 4.290 4.061 4.110 19,072 -0.01(-0.24%)
Feb 18, 2016 4.060 4.130 3.890 4.120 33,793 +0.05(+1.23%)
Feb 17, 2016 3.930 4.099 3.915 4.070 35,865 +0.18(+4.63%)
Feb 16, 2016 3.850 3.900 3.750 3.890 33,446 +0.06(+1.57%)
Feb 12, 2016 3.680 3.830 3.830 3.830 21,200 +0.05(+1.32%)
Feb 11, 2016 3.820 3.880 3.650 3.780 34,409 -0.10(-2.57%)
Feb 10, 2016 3.840 3.950 3.740 3.880 33,350 +0.07(+1.84%)
Feb 09, 2016 4.350 4.350 3.670 3.810 116,855 -0.49(-11.40%)
Feb 08, 2016 4.420 4.450 4.300 4.300 19,366 -0.26(-5.70%)
Feb 05, 2016 4.000 4.910 4.000 4.560 39,318 -0.05(-1.08%)
Feb 04, 2016 4.650 4.660 4.570 4.610 5,815 +0.15(+3.36%)
Feb 03, 2016 4.680 4.740 4.360 4.460 46,847 -0.12(-2.62%)
Feb 02, 2016 4.880 4.880 4.550 4.580 9,407 -0.05(-1.08%)
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.