Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Icad Inc (NQ: ICAD )

1.560 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Oct 31, 2023 1.330 1.360 1.310 1.340 100,241 +0.00(+0.00%)
Oct 30, 2023 1.330 1.380 1.258 1.340 226,385 +0.01(+0.75%)
Oct 27, 2023 1.340 1.360 1.270 1.330 232,495 -0.05(-3.62%)
Oct 26, 2023 1.460 1.505 1.340 1.380 94,514 -0.02(-1.43%)
Oct 25, 2023 1.480 1.500 1.355 1.400 180,693 -0.08(-5.41%)
Oct 24, 2023 1.520 1.602 1.450 1.480 117,029 -0.04(-2.63%)
Oct 23, 2023 1.630 1.680 1.480 1.520 76,013 -0.08(-5.00%)
Oct 20, 2023 1.610 1.650 1.530 1.600 118,703 -0.04(-2.44%)
Oct 19, 2023 1.810 1.810 1.620 1.640 76,489 -0.05(-2.96%)
Oct 18, 2023 1.680 1.749 1.620 1.690 118,497 -0.01(-0.59%)
Oct 17, 2023 1.650 1.790 1.635 1.700 116,796 +0.03(+1.80%)
Oct 16, 2023 1.720 1.754 1.630 1.670 122,657 -0.04(-2.34%)
Oct 13, 2023 1.760 1.850 1.710 1.710 60,934 -0.10(-5.52%)
Oct 12, 2023 1.940 1.940 1.720 1.810 187,100 -0.12(-6.22%)
Oct 11, 2023 2.030 2.060 1.930 1.930 55,401 -0.13(-6.31%)
Oct 10, 2023 2.070 2.200 2.010 2.060 98,587 +0.01(+0.49%)
Oct 09, 2023 1.990 2.080 1.960 2.050 66,217 +0.01(+0.49%)
Oct 06, 2023 1.990 2.050 1.920 2.040 61,902 +0.10(+5.15%)
Oct 05, 2023 2.050 2.050 1.920 1.940 64,161 -0.09(-4.43%)
Oct 04, 2023 1.980 2.080 1.930 2.030 87,614 +0.02(+1.00%)
Oct 03, 2023 1.970 2.050 1.930 2.010 54,671 +0.00(+0.00%)
Oct 02, 2023 2.080 2.095 1.950 2.010 108,463 -0.10(-4.74%)
Sep 29, 2023 2.160 2.210 2.100 2.110 43,077 -0.06(-2.76%)
Sep 28, 2023 2.190 2.190 1.950 2.170 201,077 -0.01(-0.46%)
Sep 27, 2023 2.070 2.190 2.050 2.180 173,237 +0.13(+6.34%)
Sep 26, 2023 2.100 2.100 2.020 2.050 137,347 +0.06(+3.02%)
Sep 25, 2023 1.880 2.030 1.940 1.990 139,414 +0.10(+5.29%)
Sep 22, 2023 1.880 1.930 1.860 1.890 42,297 +0.04(+2.16%)
Sep 21, 2023 1.920 1.950 1.850 1.850 113,980 -0.08(-4.15%)
Sep 20, 2023 1.900 2.020 1.870 1.930 161,357 +0.07(+4.04%)
Sep 19, 2023 1.940 1.990 1.790 1.855 346,097 -0.07(-3.89%)
Sep 18, 2023 2.000 2.000 1.890 1.930 157,418 -0.06(-3.02%)
Sep 15, 2023 2.090 2.090 1.977 1.990 226,308 -0.11(-5.24%)
Sep 14, 2023 2.070 2.160 2.020 2.100 172,463 +0.06(+2.94%)
Sep 13, 2023 2.060 2.110 2.000 2.040 122,251 -0.01(-0.49%)
Sep 12, 2023 2.170 2.200 2.050 2.050 204,572 -0.13(-5.96%)
Sep 11, 2023 2.260 2.290 2.155 2.180 184,194 -0.01(-0.46%)
Sep 08, 2023 2.120 2.240 2.060 2.190 117,583 +0.07(+3.55%)
Sep 07, 2023 2.140 2.170 2.100 2.115 137,714 -0.09(-4.08%)
Sep 06, 2023 2.360 2.410 2.135 2.205 169,809 -0.15(-6.37%)
Sep 05, 2023 2.400 2.420 2.300 2.355 172,564 -0.01(-0.42%)
Sep 01, 2023 2.290 2.450 2.290 2.365 241,375 +0.09(+3.73%)
Aug 31, 2023 2.290 2.320 2.240 2.280 112,343 +0.01(+0.44%)
Aug 30, 2023 2.240 2.290 2.200 2.270 120,299 +0.04(+1.79%)
Aug 29, 2023 2.060 2.280 2.030 2.230 190,315 +0.17(+7.99%)
Aug 28, 2023 2.040 2.070 1.970 2.065 295,423 +0.00(+0.24%)
Aug 25, 2023 2.150 2.150 1.990 2.060 407,674 -0.06(-2.83%)
Aug 24, 2023 2.300 2.360 2.100 2.120 297,605 -0.19(-8.23%)
Aug 23, 2023 2.320 2.420 2.280 2.310 184,255 -0.01(-0.43%)
Aug 22, 2023 2.390 2.439 2.230 2.320 227,982 -0.06(-2.52%)
Aug 21, 2023 2.290 2.460 2.290 2.380 374,365 +0.11(+4.85%)
Aug 18, 2023 2.120 2.340 2.070 2.270 321,773 +0.04(+1.79%)
Aug 17, 2023 2.340 2.341 2.200 2.230 262,180 -0.12(-5.11%)
Aug 16, 2023 2.510 2.520 2.335 2.350 307,482 -0.12(-4.86%)
Aug 15, 2023 2.600 2.610 2.440 2.470 444,794 -0.03(-1.20%)
Aug 14, 2023 2.600 2.660 2.330 2.500 697,576 -0.06(-2.34%)
Aug 11, 2023 2.510 2.640 2.420 2.560 247,628 +0.03(+1.19%)
Aug 10, 2023 2.550 2.660 2.505 2.530 188,042 -0.02(-0.78%)
Aug 09, 2023 2.680 2.780 2.500 2.550 255,433 -0.13(-4.85%)
Aug 08, 2023 2.460 2.770 2.460 2.680 255,232 +0.19(+7.63%)
Aug 07, 2023 2.740 2.750 2.360 2.490 467,594 -0.21(-7.78%)
Aug 04, 2023 2.700 2.830 2.680 2.700 171,257 -0.03(-1.10%)
Aug 03, 2023 2.580 2.816 2.580 2.730 193,089 +0.12(+4.60%)
Aug 02, 2023 2.630 2.740 2.510 2.610 366,230 -0.08(-2.97%)
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.