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

Icad Inc (NQ: ICAD )

1.460 +0.020 (+1.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Nov 30, 2012 3.800 3.800 3.450 3.470 26,461 -0.27(-7.22%)
Nov 29, 2012 3.700 3.790 3.610 3.740 9,722 +0.15(+4.18%)
Nov 28, 2012 3.420 3.740 3.360 3.590 15,926 +0.09(+2.57%)
Nov 27, 2012 3.280 3.700 3.280 3.500 36,243 +0.16(+4.79%)
Nov 26, 2012 2.980 3.340 2.980 3.340 48,661 +0.28(+9.15%)
Nov 23, 2012 2.930 3.060 2.920 3.060 6,916 +0.13(+4.45%)
Nov 21, 2012 2.830 2.930 2.830 2.930 6,414 +0.06(+2.02%)
Nov 20, 2012 2.930 2.959 2.871 2.872 8,831 -0.09(-2.99%)
Nov 19, 2012 2.880 2.960 2.808 2.960 4,020 +0.05(+1.72%)
Nov 16, 2012 2.850 2.960 2.770 2.910 9,150 +0.01(+0.34%)
Nov 15, 2012 2.750 3.090 2.750 2.900 27,348 +0.00(+0.00%)
Nov 14, 2012 2.780 3.000 2.770 2.900 40,223 +0.10(+3.57%)
Nov 13, 2012 2.620 2.850 2.620 2.800 4,830 +0.06(+2.19%)
Nov 12, 2012 2.930 3.030 2.520 2.740 21,574 -0.19(-6.48%)
Nov 09, 2012 2.975 3.090 2.930 2.930 10,865 -0.11(-3.62%)
Nov 08, 2012 2.800 3.062 2.800 3.040 52,218 +0.03(+1.00%)
Nov 07, 2012 2.840 3.072 2.840 3.010 47,902 +0.18(+6.36%)
Nov 06, 2012 2.780 3.000 2.690 2.830 77,402 -0.17(-5.67%)
Nov 05, 2012 2.200 3.460 2.200 3.000 603,693 +0.85(+39.53%)
Nov 02, 2012 2.080 2.170 2.050 2.150 34,368 -0.02(-0.92%)
Nov 01, 2012 2.030 2.170 2.020 2.170 7,783 +0.15(+7.43%)
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%)
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.