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 30, 2018 3.960 3.960 3.770 3.810 5,957 -0.12(-3.05%)
Apr 27, 2018 3.870 4.061 3.870 3.930 73,937 +0.07(+1.81%)
Apr 26, 2018 3.680 4.049 3.680 3.860 80,032 +0.19(+5.28%)
Apr 25, 2018 3.450 3.667 3.440 3.667 28,899 +0.19(+5.51%)
Apr 24, 2018 3.510 3.520 3.420 3.475 4,923 -0.02(-0.71%)
Apr 23, 2018 3.390 3.510 3.380 3.500 17,306 +0.11(+3.24%)
Apr 20, 2018 3.450 3.530 3.385 3.390 15,678 -0.03(-0.88%)
Apr 19, 2018 3.410 3.696 3.264 3.420 50,418 +0.03(+0.88%)
Apr 18, 2018 3.180 3.420 3.180 3.390 27,376 +0.20(+6.27%)
Apr 17, 2018 3.220 3.220 3.190 3.190 3,186 -0.02(-0.62%)
Apr 16, 2018 3.180 3.250 3.180 3.210 11,367 -0.03(-0.93%)
Apr 13, 2018 3.144 3.300 3.070 3.240 19,012 +0.05(+1.57%)
Apr 12, 2018 3.250 3.270 3.170 3.190 32,021 -0.09(-2.74%)
Apr 11, 2018 3.120 3.300 3.110 3.280 27,471 +0.15(+4.79%)
Apr 10, 2018 3.150 3.223 3.130 3.130 41,578 +0.01(+0.20%)
Apr 09, 2018 3.215 3.270 3.110 3.124 26,026 -0.10(-2.99%)
Apr 06, 2018 3.190 3.330 3.110 3.220 46,633 -0.03(-1.04%)
Apr 05, 2018 3.240 3.285 3.077 3.254 34,095 +0.02(+0.74%)
Apr 04, 2018 3.140 3.309 3.060 3.230 24,683 +0.10(+3.19%)
Apr 03, 2018 3.200 3.200 3.045 3.130 17,542 -0.07(-2.28%)
Apr 02, 2018 3.230 3.260 3.081 3.203 7,388 +0.12(+3.99%)
Mar 29, 2018 3.080 3.080 3.080 0 -0.07(-2.19%)
Mar 28, 2018 3.010 3.180 3.010 3.149 18,824 +0.01(+0.41%)
Mar 27, 2018 3.270 3.290 3.095 3.136 19,432 -0.14(-4.39%)
Mar 26, 2018 3.290 3.330 3.240 3.280 50,030 -0.08(-2.38%)
Mar 23, 2018 3.350 3.550 3.300 3.360 59,266 -0.10(-2.89%)
Mar 22, 2018 3.662 3.662 3.460 3.460 20,162 -0.07(-1.99%)
Mar 21, 2018 3.480 3.660 3.480 3.530 33,151 +0.07(+2.03%)
Mar 20, 2018 3.430 3.465 3.390 3.460 16,427 +0.05(+1.47%)
Mar 19, 2018 3.500 3.500 3.371 3.410 13,472 -0.08(-2.29%)
Mar 16, 2018 3.360 3.520 3.360 3.490 9,750 -0.01(-0.29%)
Mar 15, 2018 3.452 3.659 3.400 3.500 20,320 +0.07(+2.04%)
Mar 14, 2018 3.470 3.550 3.411 3.430 20,168 +0.01(+0.29%)
Mar 13, 2018 3.650 3.690 3.420 3.420 31,620 -0.19(-5.26%)
Mar 12, 2018 3.680 3.680 3.610 3.610 4,079 -0.05(-1.37%)
Mar 09, 2018 3.730 3.740 3.660 3.660 7,008 -0.08(-2.14%)
Mar 08, 2018 3.740 3.790 3.720 3.740 85,417 +0.02(+0.54%)
Mar 07, 2018 3.710 3.720 34,940 -0.09(-2.36%)
Mar 06, 2018 3.700 3.850 3.700 3.810 42,977 +0.08(+2.28%)
Mar 05, 2018 3.630 3.790 3.530 3.725 17,080 +0.10(+2.62%)
Mar 02, 2018 3.620 3.640 3.450 3.630 54,440 -0.04(-1.09%)
Mar 01, 2018 3.420 3.750 3.420 3.670 93,557 +0.24(+7.00%)
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%)
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.