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

Icad Inc (NQ: ICAD )

1.560 -0.040 (-2.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
Dec 29, 2023 1.750 1.820 1.670 1.770 259,392 +0.04(+2.31%)
Dec 28, 2023 1.880 1.920 1.720 1.730 340,578 -0.15(-7.98%)
Dec 27, 2023 1.960 2.040 1.850 1.880 360,736 +0.03(+1.62%)
Dec 26, 2023 1.700 1.890 1.700 1.850 242,467 +0.15(+8.82%)
Dec 22, 2023 1.680 1.760 1.670 1.700 213,728 +0.03(+1.80%)
Dec 21, 2023 1.660 1.720 1.580 1.670 255,559 +0.02(+1.21%)
Dec 20, 2023 1.520 1.720 1.520 1.650 286,539 +0.11(+7.14%)
Dec 19, 2023 1.490 1.550 1.480 1.540 242,058 +0.05(+3.36%)
Dec 18, 2023 1.500 1.570 1.470 1.490 161,452 +0.02(+1.36%)
Dec 15, 2023 1.480 1.500 1.450 1.470 112,260 -0.01(-0.68%)
Dec 14, 2023 1.560 1.600 1.480 1.480 167,924 -0.03(-1.99%)
Dec 13, 2023 1.490 1.530 1.380 1.510 133,839 +0.06(+4.14%)
Dec 12, 2023 1.520 1.550 1.420 1.450 91,112 -0.05(-3.33%)
Dec 11, 2023 1.660 1.680 1.480 1.500 130,370 -0.16(-9.64%)
Dec 08, 2023 1.640 1.686 1.570 1.660 149,570 +0.02(+1.22%)
Dec 07, 2023 1.690 1.740 1.570 1.640 70,714 -0.05(-2.96%)
Dec 06, 2023 1.700 1.735 1.610 1.690 143,367 +0.01(+0.60%)
Dec 05, 2023 1.670 1.770 1.650 1.680 193,757 +0.02(+1.20%)
Dec 04, 2023 1.750 1.770 1.610 1.660 156,807 -0.11(-6.21%)
Dec 01, 2023 1.630 1.770 1.600 1.770 219,108 +0.16(+9.94%)
Nov 30, 2023 1.550 1.690 1.550 1.610 156,409 +0.06(+3.87%)
Nov 29, 2023 1.660 1.690 1.500 1.550 292,119 -0.02(-1.27%)
Nov 28, 2023 1.490 1.680 1.410 1.570 874,266 +0.20(+14.60%)
Nov 27, 2023 1.350 1.450 1.310 1.370 202,391 +0.03(+2.24%)
Nov 24, 2023 1.320 1.350 1.310 1.340 73,370 +0.04(+3.08%)
Nov 22, 2023 1.310 1.328 1.280 1.300 91,037 +0.00(+0.00%)
Nov 21, 2023 1.320 1.379 1.280 1.300 60,277 -0.03(-2.26%)
Nov 20, 2023 1.320 1.330 1.280 1.330 97,704 +0.06(+4.31%)
Nov 17, 2023 1.300 1.360 1.270 1.275 206,086 -0.07(-4.85%)
Nov 16, 2023 1.300 1.340 1.280 1.340 72,100 +0.04(+3.08%)
Nov 15, 2023 1.310 1.420 1.290 1.300 210,155 -0.03(-2.26%)
Nov 14, 2023 1.420 1.480 1.300 1.330 363,955 -0.10(-6.99%)
Nov 13, 2023 1.300 1.470 1.300 1.430 233,282 +0.09(+6.72%)
Nov 10, 2023 1.280 1.440 1.280 1.340 195,423 +0.04(+3.08%)
Nov 09, 2023 1.380 1.400 1.260 1.300 142,617 -0.10(-7.14%)
Nov 08, 2023 1.450 1.450 1.360 1.400 159,618 -0.08(-5.41%)
Nov 07, 2023 1.500 1.510 1.435 1.480 64,100 -0.03(-1.99%)
Nov 06, 2023 1.550 1.590 1.490 1.510 91,437 -0.05(-3.21%)
Nov 03, 2023 1.620 1.660 1.510 1.560 239,103 +0.06(+4.00%)
Nov 02, 2023 1.320 1.530 1.320 1.500 114,632 +0.18(+13.64%)
Nov 01, 2023 1.340 1.350 1.240 1.320 409,166 -0.02(-1.49%)
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%)
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.