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 (%)
Nov 29, 2019 7.270 7.590 7.270 7.510 84,800 +0.24(+3.30%)
Nov 27, 2019 7.110 7.300 7.110 7.270 63,100 +0.13(+1.82%)
Nov 26, 2019 7.000 7.390 7.000 7.140 51,688 +0.14(+2.00%)
Nov 25, 2019 6.970 7.240 6.970 7.000 61,615 -0.06(-0.85%)
Nov 22, 2019 6.910 7.150 6.850 7.060 98,000 +0.18(+2.62%)
Nov 21, 2019 6.630 6.890 6.620 6.880 80,406 +0.46(+7.17%)
Nov 20, 2019 6.410 6.670 6.410 6.420 74,668 -0.06(-0.93%)
Nov 19, 2019 6.730 6.740 6.480 6.480 55,502 -0.13(-1.97%)
Nov 18, 2019 6.860 6.880 6.600 6.610 59,209 -0.25(-3.64%)
Nov 15, 2019 6.820 6.910 6.680 6.860 71,300 +0.06(+0.88%)
Nov 14, 2019 6.850 6.950 6.301 6.800 225,677 -0.05(-0.73%)
Nov 13, 2019 6.910 6.990 6.810 6.850 52,927 -0.05(-0.72%)
Nov 12, 2019 6.800 6.950 6.660 6.900 35,527 +0.12(+1.77%)
Nov 11, 2019 6.800 6.895 6.720 6.780 33,788 -0.02(-0.29%)
Nov 08, 2019 7.080 7.080 6.740 6.800 36,500 -0.25(-3.55%)
Nov 07, 2019 7.110 7.130 6.810 7.050 71,643 -0.03(-0.42%)
Nov 06, 2019 7.160 7.160 6.998 7.080 55,634 +0.06(+0.85%)
Nov 05, 2019 6.900 7.150 6.810 7.020 54,853 +0.14(+2.03%)
Nov 04, 2019 6.750 7.050 6.660 6.880 102,433 +0.23(+3.46%)
Nov 01, 2019 6.850 7.010 6.630 6.650 77,700 -0.21(-3.06%)
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%)
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.