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 (%)
Oct 31, 2019 6.820 7.010 6.712 6.860 110,834 -0.03(-0.44%)
Oct 30, 2019 7.430 7.430 6.630 6.890 229,350 -0.54(-7.27%)
Oct 29, 2019 7.480 7.500 7.280 7.430 130,822 -0.04(-0.54%)
Oct 28, 2019 7.650 7.740 7.320 7.470 111,793 -0.13(-1.71%)
Oct 25, 2019 7.700 7.840 7.410 7.600 101,900 -0.11(-1.43%)
Oct 24, 2019 7.860 7.920 7.540 7.710 61,077 -0.06(-0.77%)
Oct 23, 2019 7.910 7.980 7.570 7.770 90,423 -0.16(-2.02%)
Oct 22, 2019 7.680 8.000 7.450 7.930 205,106 +0.31(+4.07%)
Oct 21, 2019 7.440 7.660 7.140 7.620 93,310 +0.30(+4.10%)
Oct 18, 2019 7.520 7.950 6.970 7.320 370,400 -0.08(-1.08%)
Oct 17, 2019 6.740 7.670 6.680 7.400 262,147 +0.63(+9.31%)
Oct 16, 2019 6.810 6.900 6.680 6.770 46,328 +0.04(+0.59%)
Oct 15, 2019 6.720 6.910 6.640 6.730 36,637 +0.12(+1.82%)
Oct 14, 2019 6.600 6.710 6.580 6.610 36,520 +0.01(+0.15%)
Oct 11, 2019 6.360 6.740 6.332 6.600 49,500 +0.20(+3.12%)
Oct 10, 2019 6.640 6.710 6.280 6.400 79,988 -0.17(-2.59%)
Oct 09, 2019 6.460 6.760 6.430 6.570 75,783 +0.11(+1.70%)
Oct 08, 2019 6.620 6.790 6.440 6.460 51,137 -0.26(-3.87%)
Oct 07, 2019 6.720 7.030 6.610 6.720 47,571 -0.02(-0.30%)
Oct 04, 2019 6.420 6.850 6.420 6.740 48,900 +0.31(+4.82%)
Oct 03, 2019 6.300 6.440 6.150 6.430 106,791 +0.20(+3.21%)
Oct 02, 2019 6.460 6.660 6.180 6.230 181,418 -0.27(-4.15%)
Oct 01, 2019 6.870 7.200 6.440 6.500 92,082 -0.35(-5.11%)
Sep 30, 2019 6.800 6.870 6.530 6.850 103,131 +0.03(+0.44%)
Sep 27, 2019 7.400 7.447 6.740 6.820 165,900 -0.57(-7.71%)
Sep 26, 2019 7.850 7.900 7.330 7.390 144,646 -0.29(-3.78%)
Sep 25, 2019 7.910 7.950 7.610 7.680 39,802 -0.18(-2.29%)
Sep 24, 2019 7.530 7.900 7.290 7.860 82,534 +0.39(+5.22%)
Sep 23, 2019 7.480 7.950 7.420 7.470 118,463 +0.02(+0.27%)
Sep 20, 2019 7.460 7.620 7.050 7.450 87,300 +0.05(+0.68%)
Sep 19, 2019 7.160 7.670 7.160 7.400 198,297 +0.22(+3.06%)
Sep 18, 2019 7.110 7.430 7.080 7.180 105,168 +0.13(+1.84%)
Sep 17, 2019 6.980 7.390 6.770 7.050 160,867 +0.25(+3.68%)
Sep 16, 2019 7.000 7.110 6.800 6.800 76,051 -0.19(-2.72%)
Sep 13, 2019 7.000 7.060 6.655 6.990 52,400 +0.02(+0.29%)
Sep 12, 2019 6.750 7.110 6.451 6.970 92,855 +0.22(+3.26%)
Sep 11, 2019 6.500 6.830 6.301 6.750 66,070 +0.21(+3.21%)
Sep 10, 2019 6.000 6.580 5.920 6.540 75,353 +0.39(+6.34%)
Sep 09, 2019 6.240 6.310 5.960 6.150 25,086 -0.03(-0.49%)
Sep 06, 2019 6.410 6.410 6.160 6.180 23,100 -0.13(-2.06%)
Sep 05, 2019 6.400 6.700 6.260 6.310 43,852 -0.04(-0.63%)
Sep 04, 2019 6.120 6.380 6.050 6.350 54,617 +0.31(+5.13%)
Sep 03, 2019 6.080 6.230 5.840 6.040 139,073 +0.04(+0.67%)
Aug 30, 2019 5.680 6.000 5.680 6.000 38,800 +0.26(+4.53%)
Aug 29, 2019 5.700 5.820 5.700 5.740 17,471 +0.01(+0.17%)
Aug 28, 2019 5.620 5.740 5.510 5.730 46,375 +0.11(+1.96%)
Aug 27, 2019 5.910 5.960 5.500 5.620 103,466 -0.28(-4.75%)
Aug 26, 2019 5.960 6.050 5.760 5.900 107,582 -0.08(-1.34%)
Aug 23, 2019 6.150 6.200 5.920 5.980 111,500 -0.19(-3.08%)
Aug 22, 2019 6.400 6.500 6.150 6.170 55,244 -0.20(-3.14%)
Aug 21, 2019 6.330 6.380 6.160 6.370 48,649 +0.08(+1.27%)
Aug 20, 2019 6.410 6.420 6.220 6.290 16,263 -0.11(-1.72%)
Aug 19, 2019 6.400 6.480 6.300 6.400 21,510 +0.08(+1.27%)
Aug 16, 2019 6.300 6.380 6.150 6.320 34,900 +0.07(+1.12%)
Aug 15, 2019 6.270 6.430 6.090 6.250 135,225 -0.05(-0.79%)
Aug 14, 2019 6.300 6.400 6.010 6.300 175,170 -0.05(-0.79%)
Aug 13, 2019 6.140 6.520 6.140 6.350 66,660 +0.16(+2.58%)
Aug 12, 2019 6.250 6.400 6.120 6.190 61,388 -0.09(-1.43%)
Aug 09, 2019 6.300 6.375 6.050 6.280 83,000 -0.07(-1.10%)
Aug 08, 2019 6.340 6.550 6.110 6.350 65,337 +0.03(+0.47%)
Aug 07, 2019 6.150 6.450 5.990 6.320 65,144 +0.12(+1.94%)
Aug 06, 2019 6.250 6.543 6.010 6.200 93,766 -0.05(-0.80%)
Aug 05, 2019 6.640 6.650 6.000 6.250 195,697 -0.49(-7.27%)
Aug 02, 2019 6.900 7.240 6.340 6.740 139,600 -0.09(-1.32%)
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.