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 (%)
Jun 30, 2015 3.260 3.333 3.220 3.240 186,695 -0.07(-2.11%)
Jun 29, 2015 3.490 3.540 3.250 3.310 195,909 -0.24(-6.76%)
Jun 26, 2015 3.620 3.620 3.510 3.550 46,473 -0.05(-1.39%)
Jun 25, 2015 3.740 3.740 3.600 3.600 79,803 -0.10(-2.70%)
Jun 24, 2015 3.720 3.740 3.680 3.700 39,295 +0.01(+0.27%)
Jun 23, 2015 3.700 3.730 3.679 3.690 56,937 +0.02(+0.54%)
Jun 22, 2015 3.700 3.760 3.650 3.670 109,816 -0.03(-0.81%)
Jun 19, 2015 3.770 3.790 3.661 3.700 178,274 -0.03(-0.80%)
Jun 18, 2015 3.820 3.830 3.730 3.730 121,480 -0.05(-1.32%)
Jun 17, 2015 3.860 3.860 3.730 3.780 93,983 -0.04(-1.05%)
Jun 16, 2015 3.910 3.910 3.810 3.820 92,122 -0.05(-1.29%)
Jun 15, 2015 3.820 3.910 3.720 3.870 68,904 -0.01(-0.26%)
Jun 12, 2015 3.960 4.010 3.870 3.880 71,158 -0.12(-3.00%)
Jun 11, 2015 3.970 4.000 3.960 4.000 85,953 +0.06(+1.52%)
Jun 10, 2015 3.960 4.039 3.910 3.940 169,106 -0.01(-0.25%)
Jun 09, 2015 3.950 3.990 3.800 3.950 117,564 +0.04(+1.02%)
Jun 08, 2015 4.000 4.180 3.875 3.910 255,376 -0.02(-0.51%)
Jun 05, 2015 3.670 4.090 3.670 3.930 585,771 +0.19(+5.08%)
Jun 04, 2015 3.410 3.840 3.410 3.740 835,752 +0.43(+12.99%)
Jun 03, 2015 3.980 4.047 3.310 3.310 585,903 -0.60(-15.35%)
Jun 02, 2015 4.250 4.270 3.900 3.910 371,121 -0.33(-7.67%)
Jun 01, 2015 4.500 4.500 4.150 4.235 189,926 -0.17(-3.97%)
May 29, 2015 4.460 4.490 4.360 4.410 95,776 -0.09(-2.00%)
May 28, 2015 4.400 4.540 4.360 4.500 74,887 -0.05(-1.10%)
May 27, 2015 4.550 4.650 4.260 4.550 401,506 -0.17(-3.60%)
May 26, 2015 4.840 4.900 4.720 4.720 126,140 -0.23(-4.65%)
May 22, 2015 4.890 4.950 4.950 4.950 81,800 +0.10(+2.06%)
May 21, 2015 4.870 4.930 4.710 4.850 147,666 -0.08(-1.62%)
May 20, 2015 4.810 4.950 4.760 4.930 103,932 +0.07(+1.44%)
May 19, 2015 5.100 5.120 4.730 4.860 283,643 -0.23(-4.52%)
May 18, 2015 5.260 5.270 5.010 5.090 98,032 -0.17(-3.23%)
May 15, 2015 5.160 5.360 5.070 5.260 129,207 +0.19(+3.75%)
May 14, 2015 5.500 5.590 4.990 5.070 294,628 -0.50(-8.98%)
May 13, 2015 5.400 5.690 5.200 5.570 161,673 +0.17(+3.15%)
May 12, 2015 5.750 5.900 5.300 5.400 452,308 -0.23(-4.09%)
May 11, 2015 4.950 5.650 4.930 5.630 437,468 +0.79(+16.32%)
May 08, 2015 4.620 4.850 4.440 4.840 646,958 +0.21(+4.54%)
May 07, 2015 4.600 4.850 4.280 4.630 4,147,008 -3.32(-41.76%)
May 06, 2015 8.750 8.750 7.640 7.950 259,700 -0.94(-10.57%)
May 05, 2015 9.260 9.260 8.640 8.890 55,077 -0.35(-3.79%)
May 04, 2015 9.250 9.250 9.070 9.240 29,961 +0.05(+0.54%)
May 01, 2015 9.120 9.430 9.120 9.190 51,944 +0.07(+0.77%)
Apr 30, 2015 9.790 9.830 9.000 9.120 459,675 -0.58(-5.98%)
Apr 29, 2015 10.05 10.27 9.550 9.700 25,944 -0.45(-4.43%)
Apr 28, 2015 10.15 10.28 9.630 10.15 35,789 -0.07(-0.68%)
Apr 27, 2015 10.80 10.86 10.12 10.22 40,819 -0.51(-4.75%)
Apr 24, 2015 10.42 10.83 10.20 10.73 78,383 +0.21(+2.00%)
Apr 23, 2015 10.61 10.61 10.23 10.52 58,877 -0.16(-1.50%)
Apr 22, 2015 9.950 10.79 9.910 10.68 95,506 +0.82(+8.32%)
Apr 21, 2015 9.660 9.870 9.650 9.860 19,639 +0.11(+1.13%)
Apr 20, 2015 9.540 9.770 9.520 9.750 23,340 +0.28(+2.96%)
Apr 17, 2015 9.550 9.740 9.360 9.470 16,761 -0.18(-1.87%)
Apr 16, 2015 9.630 9.860 9.630 9.650 11,934 +0.03(+0.31%)
Apr 15, 2015 9.500 9.740 9.350 9.620 27,581 +0.18(+1.91%)
Apr 14, 2015 9.080 9.500 9.040 9.440 43,206 +0.33(+3.62%)
Apr 13, 2015 9.150 9.150 8.890 9.110 107,926 +0.00(+0.00%)
Apr 10, 2015 9.440 9.470 9.070 9.110 27,134 -0.27(-2.88%)
Apr 09, 2015 9.430 9.564 9.250 9.380 29,096 -0.11(-1.16%)
Apr 08, 2015 9.400 9.677 9.250 9.490 41,378 +0.21(+2.32%)
Apr 07, 2015 9.750 9.750 9.260 9.275 92,088 -0.28(-2.88%)
Apr 06, 2015 9.610 9.810 9.440 9.550 36,569 -0.23(-2.35%)
Apr 02, 2015 9.530 9.780 9.780 9.780 17,000 +0.30(+3.16%)
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.