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

Icad Inc (NQ: ICAD )

1.470 -0.010 (-0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2017 3.640 3.650 3.580 3.590 8,985 -0.01(-0.28%)
Nov 29, 2017 3.760 3.789 3.600 3.600 29,147 -0.12(-3.23%)
Nov 28, 2017 3.840 3.840 3.675 3.720 22,820 -0.15(-3.88%)
Nov 27, 2017 3.900 4.000 3.840 3.870 32,374 +0.01(+0.26%)
Nov 24, 2017 3.850 3.920 3.750 3.860 6,221 +0.02(+0.52%)
Nov 22, 2017 3.791 3.910 3.670 3.840 22,791 +0.12(+3.23%)
Nov 21, 2017 3.560 3.918 3.540 3.720 43,193 +0.18(+5.08%)
Nov 20, 2017 3.570 3.760 3.490 3.540 19,470 -0.01(-0.28%)
Nov 17, 2017 3.400 3.640 3.390 3.550 58,125 +0.17(+5.03%)
Nov 16, 2017 3.450 3.500 3.340 3.380 56,927 -0.02(-0.59%)
Nov 15, 2017 3.430 3.530 3.360 3.400 51,842 -0.07(-2.02%)
Nov 14, 2017 3.380 3.500 3.343 3.470 27,509 +0.09(+2.66%)
Nov 13, 2017 3.530 3.560 3.340 3.380 57,483 -0.08(-2.31%)
Nov 10, 2017 3.570 3.570 3.460 3.460 87,438 -0.16(-4.42%)
Nov 09, 2017 4.000 4.000 3.616 3.620 134,262 -0.44(-10.84%)
Nov 08, 2017 4.176 4.396 4.021 4.060 41,104 -0.16(-3.79%)
Nov 07, 2017 4.420 4.420 4.191 4.220 41,853 -0.23(-5.06%)
Nov 06, 2017 4.440 4.500 4.390 4.445 18,120 +0.06(+1.25%)
Nov 03, 2017 4.401 4.470 4.380 4.390 15,605 -0.08(-1.79%)
Nov 02, 2017 4.630 4.650 4.400 4.470 35,941 -0.09(-1.97%)
Nov 01, 2017 4.740 4.740 4.520 4.560 29,521 -0.18(-3.80%)
Oct 31, 2017 4.570 4.740 4.450 4.740 16,800 +0.16(+3.49%)
Oct 30, 2017 4.640 4.780 4.510 4.580 40,151 -0.11(-2.35%)
Oct 27, 2017 4.710 4.730 4.560 4.690 12,360 -0.01(-0.21%)
Oct 26, 2017 4.600 4.740 4.450 4.700 22,751 +0.02(+0.43%)
Oct 25, 2017 4.610 4.740 4.457 4.680 44,024 +0.06(+1.30%)
Oct 24, 2017 4.630 4.697 4.550 4.620 14,051 -0.05(-1.07%)
Oct 23, 2017 4.670 4.670 4.511 4.670 17,705 +0.03(+0.65%)
Oct 20, 2017 4.650 4.666 4.510 4.640 13,656 +0.04(+0.87%)
Oct 19, 2017 4.600 4.670 4.561 4.600 14,982 +0.01(+0.22%)
Oct 18, 2017 4.710 4.795 4.560 4.590 53,013 -0.14(-2.96%)
Oct 17, 2017 4.600 4.740 4.511 4.730 26,468 +0.13(+2.83%)
Oct 16, 2017 4.680 4.680 4.514 4.600 19,846 -0.04(-0.86%)
Oct 13, 2017 4.540 4.650 4.540 4.640 30,695 +0.11(+2.43%)
Oct 12, 2017 4.590 4.670 4.490 4.530 39,214 -0.13(-2.79%)
Oct 11, 2017 4.760 4.890 4.580 4.660 49,425 -0.07(-1.48%)
Oct 10, 2017 4.550 4.730 4.410 4.730 43,452 +0.20(+4.42%)
Oct 09, 2017 4.570 4.650 4.310 4.530 20,912 -0.06(-1.31%)
Oct 06, 2017 4.550 4.600 4.330 4.590 33,922 +0.05(+1.10%)
Oct 05, 2017 4.520 4.650 4.470 4.540 24,788 +0.06(+1.34%)
Oct 04, 2017 4.750 4.750 4.450 4.480 34,707 -0.22(-4.68%)
Oct 03, 2017 4.600 4.720 4.560 4.700 54,575 +0.06(+1.29%)
Oct 02, 2017 4.420 4.685 4.420 4.640 85,611 +0.22(+4.98%)
Sep 29, 2017 4.370 4.440 4.140 4.420 70,779 +0.18(+4.25%)
Sep 28, 2017 3.950 4.250 3.900 4.240 86,785 +0.14(+3.41%)
Sep 27, 2017 3.550 4.670 3.530 4.100 446,888 +0.61(+17.48%)
Sep 26, 2017 3.600 3.702 3.410 3.490 68,694 -0.07(-1.97%)
Sep 25, 2017 3.480 3.673 3.480 3.560 17,689 +0.00(+0.00%)
Sep 22, 2017 3.620 3.620 3.500 3.560 40,266 -0.01(-0.28%)
Sep 21, 2017 3.640 3.690 3.500 3.570 51,436 -0.07(-1.92%)
Sep 20, 2017 3.700 3.890 3.620 3.640 24,463 -0.08(-2.15%)
Sep 19, 2017 3.880 4.048 3.640 3.720 30,879 -0.15(-3.88%)
Sep 18, 2017 3.740 4.228 3.520 3.870 69,439 +0.19(+5.16%)
Sep 15, 2017 3.716 3.800 3.680 3.680 33,865 -0.05(-1.34%)
Sep 14, 2017 3.760 3.850 3.710 3.730 6,843 -0.06(-1.58%)
Sep 13, 2017 3.770 3.980 3.671 3.790 12,795 +0.06(+1.61%)
Sep 12, 2017 3.650 4.021 3.650 3.730 4,720 -0.05(-1.32%)
Sep 11, 2017 3.820 3.900 3.720 3.780 18,805 -0.03(-0.79%)
Sep 08, 2017 3.930 3.930 3.690 3.810 11,909 -0.06(-1.55%)
Sep 07, 2017 3.920 3.980 3.823 3.870 16,386 -0.05(-1.28%)
Sep 06, 2017 4.000 4.070 3.868 3.920 49,173 -0.12(-2.97%)
Sep 05, 2017 4.190 4.190 3.900 4.040 31,737 -0.15(-3.58%)
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.