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

Icad Inc (NQ: ICAD )

1.410 -0.020 (-1.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Sep 30, 2022 2.150 2.210 2.040 2.100 44,863 -0.05(-2.33%)
Sep 29, 2022 2.130 2.180 2.060 2.150 52,015 +0.02(+0.94%)
Sep 28, 2022 2.050 2.219 2.025 2.130 72,397 +0.08(+3.90%)
Sep 27, 2022 2.090 2.090 1.970 2.050 67,915 +0.01(+0.49%)
Sep 26, 2022 2.250 2.250 2.040 2.040 55,050 -0.21(-9.33%)
Sep 23, 2022 2.330 2.330 2.190 2.250 58,637 -0.10(-4.26%)
Sep 22, 2022 2.330 2.360 2.280 2.350 72,732 -0.01(-0.42%)
Sep 21, 2022 2.240 2.450 2.210 2.360 94,979 +0.14(+6.31%)
Sep 20, 2022 2.250 2.280 2.180 2.220 52,873 -0.04(-1.77%)
Sep 19, 2022 2.160 2.280 2.160 2.260 73,894 -0.02(-0.88%)
Sep 16, 2022 2.470 2.470 2.000 2.280 250,965 -0.21(-8.43%)
Sep 15, 2022 2.710 2.730 2.450 2.490 124,157 -0.21(-7.78%)
Sep 14, 2022 2.770 2.799 2.690 2.700 48,358 -0.06(-2.17%)
Sep 13, 2022 2.600 2.770 2.600 2.760 61,538 +0.11(+4.15%)
Sep 12, 2022 2.820 2.883 2.600 2.650 120,504 -0.14(-5.02%)
Sep 09, 2022 2.750 2.830 2.750 2.790 40,612 +0.05(+1.82%)
Sep 08, 2022 2.770 2.840 2.670 2.740 120,737 -0.06(-2.14%)
Sep 07, 2022 2.790 2.850 2.720 2.800 58,148 -0.01(-0.36%)
Sep 06, 2022 3.040 3.040 2.740 2.810 68,049 -0.16(-5.39%)
Sep 02, 2022 3.010 3.010 2.861 2.970 61,346 +0.03(+1.02%)
Sep 01, 2022 2.920 2.990 2.810 2.940 58,385 -0.07(-2.33%)
Aug 31, 2022 2.770 3.040 2.770 3.010 117,455 +0.25(+9.06%)
Aug 30, 2022 2.720 2.790 2.700 2.760 148,160 +0.02(+0.73%)
Aug 29, 2022 2.940 2.940 2.725 2.740 78,067 -0.05(-1.79%)
Aug 26, 2022 2.840 2.877 2.740 2.790 54,057 +0.00(+0.00%)
Aug 25, 2022 2.750 2.850 2.740 2.790 198,282 +0.05(+1.82%)
Aug 24, 2022 2.910 2.910 2.710 2.740 123,389 -0.11(-3.86%)
Aug 23, 2022 2.750 2.870 2.700 2.850 135,348 +0.14(+5.17%)
Aug 22, 2022 2.780 2.790 2.590 2.710 231,439 -0.09(-3.21%)
Aug 19, 2022 3.000 3.023 2.720 2.800 158,170 -0.20(-6.67%)
Aug 18, 2022 3.150 3.160 2.970 3.000 190,500 -0.12(-3.85%)
Aug 17, 2022 3.350 3.450 3.100 3.120 94,006 -0.29(-8.50%)
Aug 16, 2022 3.350 3.470 3.250 3.410 86,501 +0.00(+0.00%)
Aug 15, 2022 3.250 3.520 3.110 3.410 149,911 +0.18(+5.57%)
Aug 12, 2022 3.400 3.500 3.100 3.230 132,895 -0.13(-3.87%)
Aug 11, 2022 3.550 3.700 3.260 3.360 326,263 -0.46(-12.04%)
Aug 10, 2022 3.890 4.020 3.760 3.820 170,164 +0.01(+0.26%)
Aug 09, 2022 3.980 3.980 3.640 3.810 81,421 -0.17(-4.27%)
Aug 08, 2022 4.180 4.180 3.950 3.980 42,837 -0.14(-3.40%)
Aug 05, 2022 4.010 4.160 3.920 4.120 52,973 +0.11(+2.74%)
Aug 04, 2022 3.910 4.050 3.895 4.010 60,188 +0.14(+3.62%)
Aug 03, 2022 3.700 3.930 3.700 3.870 106,114 +0.22(+6.03%)
Aug 02, 2022 3.650 3.720 3.570 3.650 57,402 +0.01(+0.27%)
Aug 01, 2022 3.750 3.760 3.620 3.640 79,184 -0.09(-2.41%)
Jul 29, 2022 3.790 3.810 3.700 3.730 67,324 -0.01(-0.27%)
Jul 28, 2022 3.910 3.970 3.710 3.740 91,266 -0.17(-4.35%)
Jul 27, 2022 3.910 3.950 3.810 3.910 48,050 +0.05(+1.30%)
Jul 26, 2022 3.970 3.990 3.820 3.860 66,242 -0.12(-3.02%)
Jul 25, 2022 4.110 4.110 3.830 3.980 98,535 -0.16(-3.86%)
Jul 22, 2022 4.260 4.280 4.070 4.140 54,419 -0.12(-2.82%)
Jul 21, 2022 4.220 4.310 4.060 4.260 104,056 +0.05(+1.19%)
Jul 20, 2022 4.240 4.330 4.075 4.210 72,728 -0.03(-0.71%)
Jul 19, 2022 4.280 4.350 4.200 4.240 59,043 +0.02(+0.47%)
Jul 18, 2022 4.350 4.350 4.130 4.220 71,324 -0.02(-0.47%)
Jul 15, 2022 4.160 4.290 4.035 4.240 108,370 +0.11(+2.66%)
Jul 14, 2022 4.090 4.170 3.965 4.130 40,234 +0.01(+0.24%)
Jul 13, 2022 4.160 4.350 4.000 4.120 82,996 -0.11(-2.60%)
Jul 12, 2022 4.210 4.310 4.200 4.230 52,823 -0.01(-0.24%)
Jul 11, 2022 4.280 4.360 4.150 4.240 121,780 -0.02(-0.47%)
Jul 08, 2022 4.250 4.400 4.230 4.260 73,680 -0.06(-1.39%)
Jul 07, 2022 4.300 4.375 4.210 4.320 108,273 +0.06(+1.41%)
Jul 06, 2022 4.070 4.300 4.070 4.260 114,963 +0.20(+4.93%)
Jul 05, 2022 3.740 4.100 3.740 4.060 104,417 +0.11(+2.78%)
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.