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

Icad Inc (NQ: ICAD )

1.470 -0.020 (-1.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Dec 31, 2012 4.720 4.930 4.600 4.790 26,885 -0.01(-0.21%)
Dec 28, 2012 4.690 4.920 4.560 4.800 60,737 +0.19(+4.12%)
Dec 27, 2012 4.510 4.800 4.450 4.610 32,148 +0.09(+1.99%)
Dec 26, 2012 4.740 4.800 4.500 4.520 43,689 +0.02(+0.44%)
Dec 24, 2012 4.800 4.960 4.500 4.500 21,814 -0.30(-6.25%)
Dec 21, 2012 4.900 5.115 4.490 4.800 128,114 +0.00(+0.00%)
Dec 20, 2012 4.490 4.940 4.470 4.800 118,884 +0.41(+9.34%)
Dec 19, 2012 4.200 4.500 4.200 4.390 21,507 +0.05(+1.15%)
Dec 18, 2012 4.250 4.610 4.060 4.340 66,453 +0.15(+3.58%)
Dec 17, 2012 4.400 4.400 4.000 4.190 53,384 -0.29(-6.47%)
Dec 14, 2012 4.640 4.650 4.400 4.480 54,752 -0.15(-3.24%)
Dec 13, 2012 4.280 4.740 4.250 4.630 122,758 +0.32(+7.42%)
Dec 12, 2012 3.900 4.350 3.900 4.310 95,256 +0.33(+8.29%)
Dec 11, 2012 3.800 4.100 3.721 3.980 82,630 +0.18(+4.74%)
Dec 10, 2012 3.750 3.900 3.740 3.800 36,155 +0.05(+1.33%)
Dec 07, 2012 3.700 3.800 3.620 3.750 23,964 +0.05(+1.35%)
Dec 06, 2012 3.750 3.750 3.475 3.700 15,034 +0.00(+0.00%)
Dec 05, 2012 3.360 3.750 3.310 3.700 25,847 +0.35(+10.45%)
Dec 04, 2012 3.455 3.700 3.100 3.350 15,231 -0.12(-3.46%)
Nov 30, 2012 3.800 3.800 3.450 3.470 26,461 -0.27(-7.22%)
Nov 29, 2012 3.700 3.790 3.610 3.740 9,722 +0.15(+4.18%)
Nov 28, 2012 3.420 3.740 3.360 3.590 15,926 +0.09(+2.57%)
Nov 27, 2012 3.280 3.700 3.280 3.500 36,243 +0.16(+4.79%)
Nov 26, 2012 2.980 3.340 2.980 3.340 48,661 +0.28(+9.15%)
Nov 23, 2012 2.930 3.060 2.920 3.060 6,916 +0.13(+4.45%)
Nov 21, 2012 2.830 2.930 2.830 2.930 6,414 +0.06(+2.02%)
Nov 20, 2012 2.930 2.959 2.871 2.872 8,831 -0.09(-2.99%)
Nov 19, 2012 2.880 2.960 2.808 2.960 4,020 +0.05(+1.72%)
Nov 16, 2012 2.850 2.960 2.770 2.910 9,150 +0.01(+0.34%)
Nov 15, 2012 2.750 3.090 2.750 2.900 27,348 +0.00(+0.00%)
Nov 14, 2012 2.780 3.000 2.770 2.900 40,223 +0.10(+3.57%)
Nov 13, 2012 2.620 2.850 2.620 2.800 4,830 +0.06(+2.19%)
Nov 12, 2012 2.930 3.030 2.520 2.740 21,574 -0.19(-6.48%)
Nov 09, 2012 2.975 3.090 2.930 2.930 10,865 -0.11(-3.62%)
Nov 08, 2012 2.800 3.062 2.800 3.040 52,218 +0.03(+1.00%)
Nov 07, 2012 2.840 3.072 2.840 3.010 47,902 +0.18(+6.36%)
Nov 06, 2012 2.780 3.000 2.690 2.830 77,402 -0.17(-5.67%)
Nov 05, 2012 2.200 3.460 2.200 3.000 603,693 +0.85(+39.53%)
Nov 02, 2012 2.080 2.170 2.050 2.150 34,368 -0.02(-0.92%)
Nov 01, 2012 2.030 2.170 2.020 2.170 7,783 +0.15(+7.43%)
Oct 31, 2012 1.920 2.030 1.850 2.020 46,753 +0.10(+5.21%)
Oct 26, 2012 2.000 1.920 1.920 1.920 24,700 -0.01(-0.52%)
Oct 25, 2012 2.000 2.030 1.930 1.930 4,087 +0.02(+1.05%)
Oct 24, 2012 1.960 2.090 1.910 1.910 18,480 -0.13(-6.37%)
Oct 23, 2012 2.000 2.120 2.000 2.040 1,861 -0.05(-2.39%)
Oct 19, 2012 2.172 2.172 2.090 2.090 3,100 -0.02(-0.95%)
Oct 18, 2012 2.200 2.200 2.110 2.110 2,895 -0.04(-1.86%)
Oct 17, 2012 2.120 2.250 2.120 2.150 1,811 -0.09(-4.02%)
Oct 16, 2012 2.100 2.240 2.100 2.240 2,191 +0.04(+1.82%)
Oct 15, 2012 2.200 2.250 2.200 2.200 9,056 -0.05(-2.22%)
Oct 12, 2012 2.200 2.250 2.200 2.250 5,173 +0.05(+2.27%)
Oct 11, 2012 2.250 2.250 2.200 2.200 1,400 -0.04(-1.79%)
Oct 10, 2012 2.240 2.240 2.200 2.240 10,048 +0.02(+0.90%)
Oct 09, 2012 2.240 2.270 2.220 2.220 7,000 +0.00(+0.00%)
Oct 08, 2012 2.210 2.238 2.210 2.220 3,200 -0.12(-5.13%)
Oct 05, 2012 2.300 2.390 2.220 2.340 35,310 +0.08(+3.54%)
Oct 04, 2012 2.350 2.398 2.260 2.260 12,170 -0.10(-4.24%)
Oct 03, 2012 2.200 2.380 2.200 2.360 17,585 +0.22(+10.28%)
Oct 02, 2012 2.230 2.250 2.140 2.140 12,028 -0.07(-3.16%)
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.