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 (%)
May 31, 2019 6.050 6.250 5.880 6.240 107,600 +0.14(+2.30%)
May 30, 2019 6.160 6.300 6.060 6.100 173,198 +0.00(+0.00%)
May 29, 2019 6.210 6.360 5.940 6.100 95,290 +0.01(+0.16%)
May 28, 2019 6.150 6.390 6.020 6.090 116,998 -0.25(-3.94%)
May 24, 2019 6.190 6.400 5.910 6.340 128,500 +0.26(+4.28%)
May 23, 2019 6.300 6.380 5.900 6.080 197,763 -0.23(-3.65%)
May 22, 2019 6.140 6.450 6.010 6.310 254,148 +0.21(+3.44%)
May 21, 2019 5.730 6.210 5.730 6.100 167,923 +0.38(+6.64%)
May 20, 2019 5.560 5.750 5.510 5.720 67,720 +0.09(+1.60%)
May 17, 2019 5.770 5.790 5.370 5.630 90,000 -0.13(-2.26%)
May 16, 2019 6.110 6.130 5.550 5.760 157,458 -0.38(-6.19%)
May 15, 2019 5.800 6.320 5.650 6.140 443,613 +0.31(+5.32%)
May 14, 2019 5.650 6.050 5.460 5.830 147,193 +0.18(+3.19%)
May 13, 2019 5.710 5.790 5.480 5.650 50,973 -0.15(-2.59%)
May 10, 2019 5.650 5.820 5.390 5.800 156,400 +0.27(+4.88%)
May 09, 2019 5.300 5.740 5.240 5.530 81,019 +0.17(+3.17%)
May 08, 2019 5.200 5.487 5.140 5.360 85,428 +0.08(+1.52%)
May 07, 2019 5.550 5.800 5.000 5.280 193,603 -0.02(-0.38%)
May 06, 2019 4.850 5.410 4.850 5.300 58,248 +0.03(+0.57%)
May 03, 2019 5.510 5.510 4.840 5.270 128,900 -0.23(-4.09%)
May 02, 2019 5.330 5.500 5.196 5.495 28,703 +0.19(+3.48%)
May 01, 2019 5.210 5.400 5.190 5.310 35,428 +0.11(+2.12%)
Apr 30, 2019 4.980 5.200 4.910 5.200 31,414 +0.32(+6.56%)
Apr 29, 2019 4.990 5.100 4.740 4.880 60,465 +0.01(+0.21%)
Apr 26, 2019 4.800 5.280 4.580 4.870 90,400 +0.07(+1.46%)
Apr 25, 2019 4.730 4.840 4.580 4.800 32,405 +0.08(+1.69%)
Apr 24, 2019 4.610 4.870 4.500 4.720 23,394 +0.07(+1.51%)
Apr 23, 2019 4.600 4.700 4.510 4.650 8,717 +0.12(+2.65%)
Apr 22, 2019 4.540 4.750 4.460 4.530 29,132 -0.04(-0.88%)
Apr 18, 2019 4.530 4.960 4.530 4.570 27,800 -0.01(-0.22%)
Apr 17, 2019 4.770 4.850 4.510 4.580 44,939 -0.19(-3.98%)
Apr 16, 2019 4.870 5.066 4.580 4.770 85,639 -0.13(-2.65%)
Apr 15, 2019 4.900 5.090 4.770 4.900 56,205 -0.01(-0.20%)
Apr 12, 2019 5.140 5.140 4.861 4.910 82,200 -0.18(-3.54%)
Apr 11, 2019 5.270 5.360 5.090 5.090 69,733 -0.19(-3.60%)
Apr 10, 2019 5.650 5.690 5.171 5.280 124,415 -0.37(-6.55%)
Apr 09, 2019 5.650 5.740 5.290 5.650 35,006 -0.01(-0.18%)
Apr 08, 2019 5.810 5.810 5.440 5.660 181,887 -0.13(-2.25%)
Apr 05, 2019 5.790 5.980 5.640 5.790 152,000 +0.05(+0.87%)
Apr 04, 2019 5.130 5.872 5.130 5.740 353,924 +0.61(+11.89%)
Apr 03, 2019 5.210 5.350 5.050 5.130 111,478 -0.09(-1.72%)
Apr 02, 2019 5.020 5.320 4.780 5.220 262,309 +0.21(+4.19%)
Apr 01, 2019 5.180 5.280 4.697 5.010 152,836 -0.16(-3.09%)
Mar 29, 2019 4.850 5.340 4.759 5.170 190,700 +0.33(+6.82%)
Mar 28, 2019 4.570 4.920 4.330 4.840 139,213 +0.27(+5.91%)
Mar 27, 2019 4.360 4.720 4.310 4.570 85,770 +0.18(+4.10%)
Mar 26, 2019 4.390 4.580 4.300 4.390 58,307 +0.01(+0.23%)
Mar 25, 2019 4.130 4.480 4.050 4.380 96,797 +0.25(+6.05%)
Mar 22, 2019 4.110 4.230 4.100 4.130 85,100 -0.07(-1.67%)
Mar 21, 2019 4.200 4.350 4.130 4.200 168,523 +0.00(+0.00%)
Mar 20, 2019 4.580 4.580 4.170 4.200 104,817 -0.40(-8.70%)
Mar 19, 2019 4.410 4.750 4.200 4.600 98,796 +0.10(+2.22%)
Mar 18, 2019 4.810 4.810 4.370 4.500 212,963 +0.04(+0.90%)
Mar 15, 2019 4.690 4.880 4.310 4.460 202,100 -0.20(-4.29%)
Mar 14, 2019 4.480 4.840 4.130 4.660 53,187 +0.16(+3.56%)
Mar 13, 2019 4.410 4.550 4.320 4.500 93,589 +0.09(+2.04%)
Mar 12, 2019 4.485 4.500 4.260 4.410 33,829 -0.02(-0.45%)
Mar 11, 2019 4.310 4.550 4.310 4.430 94,129 +0.11(+2.55%)
Mar 08, 2019 4.580 4.590 4.230 4.320 92,500 -0.31(-6.80%)
Mar 07, 2019 4.610 4.710 4.600 4.635 87,002 +0.02(+0.54%)
Mar 06, 2019 4.810 4.840 4.390 4.610 122,336 -0.23(-4.75%)
Mar 05, 2019 4.900 5.100 4.630 4.840 128,046 -0.07(-1.43%)
Mar 04, 2019 5.010 5.170 4.600 4.910 389,969 -0.10(-2.00%)
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.