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 (%)
Dec 29, 2017 3.440 3.440 3.440 0 -0.09(-2.55%)
Dec 28, 2017 3.490 3.616 3.400 3.530 37,273 +0.04(+1.15%)
Dec 27, 2017 3.440 3.540 3.420 3.490 28,200 +0.04(+1.16%)
Dec 26, 2017 3.460 3.460 3.400 3.450 21,012 +0.02(+0.58%)
Dec 22, 2017 3.460 3.470 3.300 3.430 48,107 -0.03(-0.87%)
Dec 21, 2017 3.460 3.590 3.440 3.460 66,825 +0.06(+1.76%)
Dec 20, 2017 3.520 3.520 3.370 3.400 57,521 -0.09(-2.58%)
Dec 19, 2017 3.630 3.732 3.490 3.490 17,411 -0.14(-3.86%)
Dec 18, 2017 3.600 3.695 3.525 3.630 104,301 -0.03(-0.82%)
Dec 15, 2017 3.650 3.780 3.650 3.660 17,551 +0.01(+0.27%)
Dec 14, 2017 3.744 3.870 3.650 3.650 6,900 -0.11(-2.93%)
Dec 13, 2017 3.890 3.920 3.630 3.760 41,779 -0.12(-3.09%)
Dec 12, 2017 3.800 3.960 3.580 3.880 45,963 +0.28(+7.78%)
Dec 11, 2017 3.870 3.890 3.600 3.600 8,126 -0.24(-6.25%)
Dec 08, 2017 3.790 3.890 3.790 3.840 16,694 +0.08(+2.13%)
Dec 07, 2017 3.370 3.831 3.370 3.760 43,067 +0.35(+10.26%)
Dec 06, 2017 3.520 3.520 3.290 3.410 12,693 -0.11(-3.12%)
Dec 05, 2017 3.567 3.567 3.410 3.520 20,520 -0.02(-0.56%)
Dec 04, 2017 3.490 3.570 3.490 3.540 9,952 +0.05(+1.43%)
Dec 01, 2017 3.560 3.610 3.390 3.490 23,434 -0.10(-2.79%)
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%)
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.