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 (%)
Aug 31, 2015 3.880 4.100 3.850 3.970 55,894 +0.07(+1.79%)
Aug 28, 2015 3.790 4.180 3.790 3.900 122,427 +0.12(+3.17%)
Aug 27, 2015 3.410 3.980 3.320 3.780 168,623 +0.38(+11.18%)
Aug 26, 2015 3.430 3.530 3.170 3.400 121,596 +0.03(+0.89%)
Aug 25, 2015 3.480 3.640 3.290 3.370 87,849 -0.04(-1.17%)
Aug 24, 2015 3.400 3.510 3.280 3.410 114,235 -0.13(-3.67%)
Aug 21, 2015 3.460 3.560 3.440 3.540 35,528 +0.01(+0.28%)
Aug 20, 2015 3.550 3.570 3.480 3.530 61,806 -0.06(-1.67%)
Aug 19, 2015 3.610 3.670 3.470 3.590 68,189 -0.06(-1.64%)
Aug 18, 2015 3.610 3.720 3.580 3.650 98,266 -0.02(-0.54%)
Aug 17, 2015 3.500 3.700 3.430 3.670 83,304 +0.14(+3.97%)
Aug 14, 2015 3.450 3.550 3.420 3.530 34,714 +0.05(+1.44%)
Aug 13, 2015 3.480 3.550 3.410 3.480 104,412 +0.01(+0.29%)
Aug 12, 2015 3.510 3.510 3.280 3.470 54,581 +0.01(+0.29%)
Aug 11, 2015 3.520 3.630 3.200 3.460 78,409 -0.19(-5.21%)
Aug 10, 2015 3.160 3.820 3.060 3.650 183,520 +0.50(+15.87%)
Aug 07, 2015 3.190 3.230 2.970 3.150 183,391 -0.07(-2.17%)
Aug 06, 2015 3.280 3.280 3.090 3.220 178,200 -0.09(-2.72%)
Aug 05, 2015 3.300 3.340 2.950 3.310 264,921 -0.05(-1.49%)
Aug 04, 2015 3.320 3.460 3.320 3.360 117,924 +0.01(+0.30%)
Aug 03, 2015 3.450 3.450 3.300 3.350 75,319 -0.07(-2.05%)
Jul 31, 2015 3.450 3.513 3.400 3.420 39,829 +0.00(+0.00%)
Jul 30, 2015 3.430 3.630 3.400 3.420 127,740 +0.03(+0.88%)
Jul 29, 2015 3.310 3.480 3.270 3.390 161,883 +0.10(+3.04%)
Jul 28, 2015 3.270 3.320 3.220 3.290 58,901 -0.01(-0.30%)
Jul 27, 2015 3.310 3.320 3.240 3.300 61,825 -0.06(-1.79%)
Jul 24, 2015 3.380 3.400 3.300 3.360 61,608 -0.05(-1.47%)
Jul 23, 2015 3.440 3.450 3.300 3.410 46,879 -0.03(-0.87%)
Jul 22, 2015 3.440 3.450 3.371 3.440 45,356 -0.04(-1.15%)
Jul 21, 2015 3.540 3.540 3.420 3.480 114,341 -0.04(-1.14%)
Jul 20, 2015 3.680 3.680 3.420 3.520 201,312 -0.19(-5.12%)
Jul 17, 2015 3.750 3.750 3.600 3.710 100,250 -0.04(-1.07%)
Jul 16, 2015 3.770 3.850 3.750 3.750 123,024 -0.02(-0.53%)
Jul 15, 2015 3.780 3.810 3.720 3.770 96,960 +0.01(+0.27%)
Jul 14, 2015 3.620 3.860 3.620 3.760 163,600 +0.17(+4.74%)
Jul 13, 2015 3.590 3.630 3.575 3.590 41,559 -0.01(-0.28%)
Jul 10, 2015 3.450 3.610 3.380 3.600 82,948 +0.18(+5.26%)
Jul 09, 2015 3.460 3.580 3.360 3.420 114,791 +0.00(+0.00%)
Jul 08, 2015 3.520 3.600 3.350 3.420 106,104 -0.16(-4.47%)
Jul 07, 2015 3.720 3.880 3.450 3.580 181,099 -0.10(-2.72%)
Jul 06, 2015 3.650 3.748 3.500 3.680 258,266 -0.01(-0.27%)
Jul 02, 2015 3.520 3.690 3.690 3.690 553,200 +0.21(+6.03%)
Jul 01, 2015 3.250 3.610 3.250 3.480 338,140 +0.24(+7.41%)
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%)
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.