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

Icad Inc (NQ: ICAD )

1.470 -0.020 (-1.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2012 1.920 2.030 1.850 2.020 46,753 +0.10(+5.21%)
Oct 26, 2012 2.000 1.920 1.920 1.920 24,700 -0.01(-0.52%)
Oct 25, 2012 2.000 2.030 1.930 1.930 4,087 +0.02(+1.05%)
Oct 24, 2012 1.960 2.090 1.910 1.910 18,480 -0.13(-6.37%)
Oct 23, 2012 2.000 2.120 2.000 2.040 1,861 -0.05(-2.39%)
Oct 19, 2012 2.172 2.172 2.090 2.090 3,100 -0.02(-0.95%)
Oct 18, 2012 2.200 2.200 2.110 2.110 2,895 -0.04(-1.86%)
Oct 17, 2012 2.120 2.250 2.120 2.150 1,811 -0.09(-4.02%)
Oct 16, 2012 2.100 2.240 2.100 2.240 2,191 +0.04(+1.82%)
Oct 15, 2012 2.200 2.250 2.200 2.200 9,056 -0.05(-2.22%)
Oct 12, 2012 2.200 2.250 2.200 2.250 5,173 +0.05(+2.27%)
Oct 11, 2012 2.250 2.250 2.200 2.200 1,400 -0.04(-1.79%)
Oct 10, 2012 2.240 2.240 2.200 2.240 10,048 +0.02(+0.90%)
Oct 09, 2012 2.240 2.270 2.220 2.220 7,000 +0.00(+0.00%)
Oct 08, 2012 2.210 2.238 2.210 2.220 3,200 -0.12(-5.13%)
Oct 05, 2012 2.300 2.390 2.220 2.340 35,310 +0.08(+3.54%)
Oct 04, 2012 2.350 2.398 2.260 2.260 12,170 -0.10(-4.24%)
Oct 03, 2012 2.200 2.380 2.200 2.360 17,585 +0.22(+10.28%)
Oct 02, 2012 2.230 2.250 2.140 2.140 12,028 -0.07(-3.16%)
Oct 01, 2012 2.240 2.240 2.150 2.210 6,884 +0.06(+2.79%)
Sep 28, 2012 2.130 2.250 2.110 2.150 10,900 +0.03(+1.42%)
Sep 27, 2012 2.160 2.240 2.070 2.120 11,525 -0.04(-1.85%)
Sep 26, 2012 2.115 2.290 2.115 2.160 9,520 -0.11(-4.85%)
Sep 25, 2012 2.260 2.300 2.110 2.270 39,060 +0.02(+0.89%)
Sep 24, 2012 2.220 2.300 2.200 2.250 900 -0.02(-0.88%)
Sep 21, 2012 2.230 2.270 2.161 2.270 12,929 +0.08(+3.65%)
Sep 20, 2012 2.200 2.260 2.121 2.190 12,716 -0.05(-2.23%)
Sep 19, 2012 2.300 2.340 2.190 2.240 16,255 -0.04(-1.75%)
Sep 18, 2012 2.150 2.340 2.149 2.280 32,349 +0.08(+3.64%)
Sep 17, 2012 2.150 2.200 2.101 2.200 9,480 +0.05(+2.33%)
Sep 14, 2012 2.100 2.200 2.060 2.150 41,480 +0.06(+2.87%)
Sep 13, 2012 1.880 2.150 1.880 2.090 38,191 +0.07(+3.47%)
Sep 12, 2012 2.190 2.200 2.010 2.020 53,656 -0.17(-7.76%)
Sep 11, 2012 2.250 2.460 2.170 2.190 30,276 -0.02(-0.90%)
Sep 10, 2012 2.250 2.340 2.210 2.210 40,404 -0.10(-4.33%)
Sep 07, 2012 2.250 2.370 2.250 2.310 20,114 +0.12(+5.48%)
Sep 06, 2012 2.220 2.230 2.190 2.190 17,720 +0.01(+0.46%)
Sep 05, 2012 2.190 2.250 2.160 2.180 34,109 +0.00(+0.00%)
Sep 04, 2012 2.180 2.180 2.180 2.180 2,600 +0.01(+0.46%)
Aug 31, 2012 2.200 2.230 2.160 2.170 15,320 -0.07(-3.13%)
Aug 30, 2012 2.140 2.240 2.140 2.240 12,560 +0.15(+7.18%)
Aug 29, 2012 2.140 2.170 2.070 2.090 3,326 +0.03(+1.46%)
Aug 27, 2012 2.020 2.120 2.000 2.060 44,833 +0.03(+1.48%)
Aug 24, 2012 2.250 2.360 1.980 2.030 94,554 -0.19(-8.56%)
Aug 23, 2012 2.210 2.250 2.180 2.220 40,103 -0.03(-1.36%)
Aug 22, 2012 2.480 2.490 2.210 2.251 35,200 -0.23(-9.25%)
Aug 21, 2012 2.650 2.790 2.460 2.480 24,604 -0.09(-3.50%)
Aug 20, 2012 2.900 2.900 2.500 2.570 36,332 -0.32(-11.07%)
Aug 17, 2012 2.630 2.986 2.630 2.890 88,284 +0.31(+12.02%)
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.