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

Icad Inc (NQ: ICAD )

1.510 +0.080 (+5.59%)
Streaming Delayed Price Updated: 3:18 PM EDT, May 2, 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 (%)
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%)
Apr 01, 2015 9.660 9.770 9.480 9.480 49,649 -0.10(-1.04%)
Mar 31, 2015 9.330 9.620 9.250 9.580 115,698 +0.28(+3.01%)
Mar 30, 2015 9.190 9.380 9.020 9.300 41,807 +0.13(+1.42%)
Mar 27, 2015 8.940 9.200 8.940 9.170 80,098 +0.19(+2.12%)
Mar 26, 2015 8.970 9.098 8.820 8.980 38,838 -0.06(-0.66%)
Mar 25, 2015 9.320 9.340 8.920 9.040 62,709 -0.28(-3.00%)
Mar 24, 2015 9.750 9.750 9.250 9.320 258,564 -0.43(-4.41%)
Mar 23, 2015 9.770 9.890 9.560 9.750 44,771 +0.04(+0.41%)
Mar 20, 2015 10.19 10.37 9.630 9.710 110,120 -0.28(-2.80%)
Mar 19, 2015 9.630 10.28 9.630 9.990 250,365 +0.37(+3.85%)
Mar 18, 2015 9.460 9.640 9.430 9.620 24,838 +0.14(+1.48%)
Mar 17, 2015 9.250 9.530 9.250 9.480 76,424 +0.13(+1.39%)
Mar 16, 2015 9.300 9.440 9.250 9.350 58,811 +0.03(+0.32%)
Mar 13, 2015 9.250 9.523 9.250 9.320 39,754 +0.02(+0.22%)
Mar 12, 2015 9.340 9.680 9.050 9.300 391,517 -0.04(-0.43%)
Mar 11, 2015 9.140 9.512 9.070 9.340 76,449 +0.13(+1.41%)
Mar 10, 2015 9.670 9.886 9.100 9.210 56,260 -0.69(-6.97%)
Mar 09, 2015 9.770 9.940 9.700 9.900 36,035 +0.05(+0.51%)
Mar 06, 2015 9.870 9.950 9.740 9.850 33,778 -0.11(-1.10%)
Mar 05, 2015 10.00 10.00 9.780 9.960 46,454 +0.05(+0.50%)
Mar 04, 2015 9.990 10.05 9.700 9.910 52,255 -0.09(-0.90%)
Mar 03, 2015 9.910 10.05 9.750 10.00 130,263 +0.14(+1.42%)
Mar 02, 2015 10.01 10.09 9.700 9.860 64,924 -0.08(-0.80%)
Feb 27, 2015 9.690 10.20 9.510 9.940 160,782 +0.19(+1.95%)
Feb 26, 2015 9.620 9.850 9.560 9.750 104,173 -0.07(-0.71%)
Feb 25, 2015 10.19 10.26 9.280 9.820 206,916 -0.64(-6.12%)
Feb 24, 2015 10.87 10.94 10.44 10.46 30,848 -0.38(-3.51%)
Feb 23, 2015 10.90 10.99 10.78 10.84 29,619 -0.01(-0.09%)
Feb 20, 2015 10.86 10.99 10.60 10.85 23,122 -0.10(-0.91%)
Feb 19, 2015 10.57 11.14 10.33 10.95 63,949 +0.40(+3.79%)
Feb 18, 2015 10.36 10.68 10.26 10.55 27,215 +0.24(+2.33%)
Feb 17, 2015 10.40 10.42 10.13 10.31 50,785 +0.00(+0.00%)
Feb 13, 2015 10.44 10.31 10.31 10.31 25,700 -0.08(-0.77%)
Feb 12, 2015 10.17 10.40 9.900 10.39 60,245 +0.20(+1.96%)
Feb 11, 2015 9.940 10.28 9.888 10.19 39,586 +0.21(+2.10%)
Feb 10, 2015 9.800 10.19 9.540 9.980 139,775 +0.42(+4.39%)
Feb 09, 2015 9.070 9.950 9.050 9.560 92,251 +0.45(+4.94%)
Feb 06, 2015 9.020 9.300 8.860 9.110 18,593 +0.11(+1.22%)
Feb 05, 2015 8.490 9.100 8.480 9.000 56,803 +0.47(+5.51%)
Feb 04, 2015 8.130 8.640 8.120 8.530 57,617 +0.43(+5.31%)
Feb 03, 2015 8.150 8.405 7.950 8.100 168,034 +0.10(+1.25%)
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.