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 (%)
Apr 30, 2020 11.68 11.90 10.76 11.42 290,215 -0.31(-2.64%)
Apr 29, 2020 12.50 12.99 11.39 11.73 450,130 -0.46(-3.77%)
Apr 28, 2020 11.93 12.51 11.25 12.19 256,495 +0.53(+4.55%)
Apr 27, 2020 11.33 12.12 11.19 11.66 250,098 +0.36(+3.19%)
Apr 24, 2020 10.84 11.35 10.17 11.30 312,900 +0.38(+3.48%)
Apr 23, 2020 9.560 11.70 9.000 10.92 751,584 +1.43(+15.07%)
Apr 22, 2020 9.230 9.590 8.940 9.490 144,501 +0.48(+5.33%)
Apr 21, 2020 8.890 9.284 8.750 9.010 121,488 -0.05(-0.55%)
Apr 20, 2020 8.850 9.630 8.670 9.060 261,518 +0.10(+1.12%)
Apr 17, 2020 8.800 9.540 8.490 8.960 240,200 +0.25(+2.87%)
Apr 16, 2020 9.280 9.280 8.600 8.710 237,587 -0.38(-4.18%)
Apr 15, 2020 9.300 9.300 8.570 9.090 271,838 -0.41(-4.32%)
Apr 14, 2020 9.270 9.743 8.790 9.500 236,006 +0.51(+5.67%)
Apr 13, 2020 9.280 9.290 8.250 8.990 180,933 -0.24(-2.60%)
Apr 09, 2020 8.960 9.490 8.700 9.230 265,900 +0.53(+6.09%)
Apr 08, 2020 8.250 8.930 8.030 8.700 273,039 +0.60(+7.41%)
Apr 07, 2020 7.940 8.600 7.830 8.100 421,240 +0.36(+4.65%)
Apr 06, 2020 7.700 8.040 7.400 7.740 300,530 +0.38(+5.16%)
Apr 03, 2020 7.250 7.600 7.028 7.360 232,200 +0.07(+0.96%)
Apr 02, 2020 6.650 7.460 6.605 7.290 257,433 +0.66(+9.95%)
Apr 01, 2020 7.120 7.350 6.600 6.630 236,626 -0.71(-9.67%)
Mar 31, 2020 8.250 8.420 6.510 7.340 518,006 -0.90(-10.92%)
Mar 30, 2020 8.880 9.140 7.940 8.240 288,422 -0.60(-6.79%)
Mar 27, 2020 8.570 9.330 8.290 8.840 221,300 -0.16(-1.78%)
Mar 26, 2020 8.060 9.400 8.060 9.000 345,554 +1.06(+13.35%)
Mar 25, 2020 7.990 8.670 7.650 7.940 276,141 +0.07(+0.89%)
Mar 24, 2020 7.530 8.110 7.520 7.870 306,610 +0.69(+9.61%)
Mar 23, 2020 7.420 7.640 6.600 7.180 262,398 -0.30(-4.01%)
Mar 20, 2020 7.580 8.139 7.190 7.480 287,500 -0.03(-0.40%)
Mar 19, 2020 6.750 7.960 6.750 7.510 239,473 +0.57(+8.21%)
Mar 18, 2020 7.040 7.230 5.910 6.940 529,584 -0.50(-6.72%)
Mar 17, 2020 8.060 8.100 6.700 7.440 636,552 -0.48(-6.06%)
Mar 16, 2020 8.300 8.300 7.500 7.920 475,183 -1.15(-12.68%)
Mar 13, 2020 10.62 10.89 8.750 9.070 459,300 -0.14(-1.52%)
Mar 12, 2020 9.850 10.00 8.130 9.210 874,649 -1.91(-17.18%)
Mar 11, 2020 12.16 12.41 10.60 11.12 373,716 -1.40(-11.18%)
Mar 10, 2020 13.20 13.45 11.00 12.52 481,431 -0.49(-3.77%)
Mar 09, 2020 13.62 13.84 12.61 13.01 277,276 -1.41(-9.78%)
Mar 06, 2020 13.50 14.50 12.79 14.42 369,900 +0.56(+4.04%)
Mar 05, 2020 14.03 15.31 13.53 13.86 586,070 -0.28(-1.98%)
Mar 04, 2020 12.66 14.34 12.66 14.14 976,839 +1.67(+13.39%)
Mar 03, 2020 12.68 12.68 12.26 12.47 406,562 -0.27(-2.12%)
Mar 02, 2020 13.30 13.43 12.31 12.74 459,677 -0.58(-4.35%)
Feb 28, 2020 10.89 13.32 10.80 13.32 686,000 +2.41(+22.09%)
Feb 27, 2020 11.11 11.18 10.18 10.91 401,239 -0.38(-3.37%)
Feb 26, 2020 11.25 11.56 10.91 11.29 350,521 +0.05(+0.44%)
Feb 25, 2020 12.00 12.00 11.01 11.24 374,955 -0.67(-5.63%)
Feb 24, 2020 11.50 11.96 11.30 11.91 242,015 +0.27(+2.32%)
Feb 21, 2020 12.18 12.44 11.55 11.64 301,700 -0.45(-3.72%)
Feb 20, 2020 12.22 12.50 11.97 12.09 211,409 -0.09(-0.74%)
Feb 19, 2020 12.30 12.50 12.08 12.18 200,752 -0.11(-0.90%)
Feb 18, 2020 12.14 12.30 11.65 12.29 324,305 +0.31(+2.59%)
Feb 14, 2020 11.75 12.32 11.50 11.98 525,500 +0.22(+1.87%)
Feb 13, 2020 10.38 11.79 10.37 11.76 812,543 +1.61(+15.86%)
Feb 12, 2020 9.910 10.15 9.750 10.15 199,551 +0.42(+4.32%)
Feb 11, 2020 9.160 10.30 9.000 9.730 645,595 +0.88(+9.94%)
Feb 10, 2020 8.600 8.986 8.600 8.850 117,001 +0.37(+4.36%)
Feb 07, 2020 8.830 8.830 8.480 8.480 90,700 -0.33(-3.75%)
Feb 06, 2020 9.030 9.030 8.760 8.810 132,295 -0.07(-0.79%)
Feb 05, 2020 9.440 9.450 8.700 8.880 211,093 +0.18(+2.07%)
Feb 04, 2020 8.700 9.100 8.660 8.700 226,999 +0.09(+1.05%)
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.