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

Icad Inc (NQ: ICAD )

1.430 -0.050 (-3.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Jul 31, 2020 9.500 9.550 9.010 9.220 261,100 -0.31(-3.25%)
Jul 30, 2020 9.350 9.620 9.230 9.530 232,461 +0.01(+0.11%)
Jul 29, 2020 9.450 9.870 9.410 9.520 132,836 +0.19(+2.04%)
Jul 28, 2020 9.360 9.550 9.070 9.330 296,292 -0.04(-0.43%)
Jul 27, 2020 9.720 9.840 9.300 9.370 306,369 -0.29(-3.00%)
Jul 24, 2020 10.00 10.33 9.490 9.660 171,000 -0.38(-3.78%)
Jul 23, 2020 10.59 10.67 10.02 10.04 162,791 -0.53(-5.01%)
Jul 22, 2020 10.48 10.63 10.25 10.57 258,504 +0.06(+0.57%)
Jul 21, 2020 10.26 10.86 10.01 10.51 296,569 +0.37(+3.65%)
Jul 20, 2020 10.31 10.43 10.05 10.14 124,475 -0.17(-1.65%)
Jul 17, 2020 10.42 10.52 10.12 10.31 274,300 -0.09(-0.87%)
Jul 16, 2020 10.30 10.58 10.20 10.40 187,172 +0.05(+0.48%)
Jul 15, 2020 9.940 10.60 9.870 10.35 342,876 +0.67(+6.92%)
Jul 14, 2020 9.320 9.900 8.970 9.680 388,853 +0.35(+3.75%)
Jul 13, 2020 9.170 9.830 9.170 9.330 368,928 -0.07(-0.74%)
Jul 10, 2020 8.800 9.440 8.560 9.400 362,000 +0.71(+8.17%)
Jul 09, 2020 8.550 8.820 8.320 8.690 394,661 +0.01(+0.12%)
Jul 08, 2020 9.180 9.310 8.510 8.680 717,699 -0.34(-3.77%)
Jul 07, 2020 9.290 9.336 8.718 9.020 479,805 -0.27(-2.91%)
Jul 06, 2020 9.900 10.08 9.090 9.290 508,589 -0.53(-5.40%)
Jul 02, 2020 10.08 10.29 9.760 9.820 227,500 -0.37(-3.63%)
Jul 01, 2020 9.930 10.32 9.640 10.19 471,292 +0.20(+2.00%)
Jun 30, 2020 9.470 10.05 9.230 9.990 357,758 +0.45(+4.72%)
Jun 29, 2020 10.03 10.16 9.330 9.540 319,241 -0.44(-4.41%)
Jun 26, 2020 11.01 11.15 9.630 9.980 2,836,200 -1.12(-10.09%)
Jun 25, 2020 10.66 11.34 10.42 11.10 350,988 +0.40(+3.74%)
Jun 24, 2020 10.70 11.20 10.37 10.70 338,492 -0.05(-0.47%)
Jun 23, 2020 10.49 10.89 10.42 10.75 299,785 +0.40(+3.86%)
Jun 22, 2020 10.37 10.52 9.840 10.35 414,677 -0.11(-1.05%)
Jun 19, 2020 10.80 10.98 10.40 10.46 348,700 -0.30(-2.79%)
Jun 18, 2020 10.94 11.35 10.76 10.76 259,434 -0.23(-2.09%)
Jun 17, 2020 10.96 11.50 10.80 10.99 366,318 +0.01(+0.09%)
Jun 16, 2020 12.00 12.00 10.77 10.98 361,231 -0.70(-5.99%)
Jun 15, 2020 10.63 11.76 10.63 11.68 368,486 +0.71(+6.47%)
Jun 12, 2020 11.13 11.78 10.85 10.97 194,400 +0.31(+2.91%)
Jun 11, 2020 11.90 11.98 10.44 10.66 351,672 -1.58(-12.91%)
Jun 10, 2020 12.29 12.40 11.84 12.24 186,169 -0.01(-0.08%)
Jun 09, 2020 12.22 12.54 12.10 12.25 274,964 -0.01(-0.08%)
Jun 08, 2020 12.21 12.86 12.21 12.26 195,317 +0.16(+1.32%)
Jun 05, 2020 12.50 12.66 11.81 12.10 361,400 -0.12(-0.98%)
Jun 04, 2020 12.30 12.89 11.90 12.22 255,436 -0.25(-2.00%)
Jun 03, 2020 12.08 12.65 11.88 12.47 201,456 +0.45(+3.74%)
Jun 02, 2020 12.76 12.79 11.85 12.02 141,526 -0.63(-4.98%)
Jun 01, 2020 11.82 12.95 11.75 12.65 286,518 +0.91(+7.75%)
May 29, 2020 11.36 11.90 11.28 11.74 261,800 +0.46(+4.08%)
May 28, 2020 11.49 11.88 11.08 11.28 155,260 -0.15(-1.31%)
May 27, 2020 11.48 11.48 10.73 11.43 236,083 +0.09(+0.79%)
May 26, 2020 11.70 11.84 11.26 11.34 195,845 -0.10(-0.87%)
May 22, 2020 11.76 11.84 11.29 11.44 170,600 -0.31(-2.64%)
May 21, 2020 12.54 12.60 11.61 11.75 145,966 -0.67(-5.39%)
May 20, 2020 12.50 12.81 12.24 12.42 255,206 +0.19(+1.55%)
May 19, 2020 11.56 12.48 11.36 12.23 274,391 +0.74(+6.44%)
May 18, 2020 11.27 11.61 10.95 11.49 350,265 +0.81(+7.58%)
May 15, 2020 10.84 11.00 10.50 10.68 267,700 -0.30(-2.73%)
May 14, 2020 12.00 12.39 10.70 10.98 389,782 -1.02(-8.50%)
May 13, 2020 11.87 12.26 11.02 12.00 413,068 -0.06(-0.50%)
May 12, 2020 11.59 12.42 11.19 12.06 551,541 -0.24(-1.95%)
May 11, 2020 12.98 13.27 11.79 12.30 387,614 -0.55(-4.28%)
May 08, 2020 13.00 13.45 12.62 12.85 327,600 +0.01(+0.08%)
May 07, 2020 12.24 12.92 11.84 12.84 305,968 +0.60(+4.90%)
May 06, 2020 12.60 12.65 11.72 12.24 204,718 -0.14(-1.13%)
May 05, 2020 11.66 12.70 11.58 12.38 250,756 +0.89(+7.75%)
May 04, 2020 11.15 11.53 10.47 11.49 218,946 +0.14(+1.23%)
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.