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

Icad Inc (NQ: ICAD )

1.430 -0.040 (-2.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
May 31, 2013 6.013 6.040 5.990 5.990 9,808 -0.05(-0.83%)
May 30, 2013 6.100 6.100 5.920 6.040 0 +0.01(+0.17%)
May 29, 2013 6.040 6.040 5.960 6.030 17,157 -0.09(-1.47%)
May 28, 2013 5.850 6.320 5.750 6.120 52,007 +0.20(+3.38%)
May 24, 2013 5.820 5.920 5.800 5.920 0 +0.10(+1.72%)
May 23, 2013 5.850 5.850 5.770 5.820 0 -0.10(-1.69%)
May 22, 2013 5.970 5.970 5.840 5.920 0 -0.05(-0.84%)
May 21, 2013 5.790 5.970 5.790 5.970 0 +0.15(+2.58%)
May 20, 2013 5.870 5.970 5.750 5.820 0 -0.14(-2.35%)
May 17, 2013 5.830 5.960 5.750 5.960 0 +0.20(+3.47%)
May 16, 2013 5.970 5.980 5.760 5.760 9,753 -0.20(-3.36%)
May 15, 2013 5.905 5.980 5.730 5.960 0 +0.03(+0.51%)
May 13, 2013 6.160 6.200 5.700 5.930 0 -0.17(-2.79%)
May 10, 2013 6.240 6.250 5.980 6.100 0 +0.03(+0.49%)
May 09, 2013 6.090 6.219 6.000 6.070 0 -0.16(-2.57%)
May 08, 2013 6.170 6.320 5.955 6.230 0 +0.11(+1.80%)
May 07, 2013 6.110 6.620 5.870 6.120 0 +0.07(+1.16%)
May 06, 2013 5.520 6.100 5.510 6.050 0 +0.83(+15.90%)
May 03, 2013 4.850 5.250 4.850 5.220 0 +0.34(+6.97%)
May 02, 2013 4.990 5.039 4.870 4.880 0 -0.08(-1.61%)
May 01, 2013 5.000 5.090 4.920 4.960 0 -0.01(-0.20%)
Apr 30, 2013 4.990 5.045 4.850 4.970 0 +0.11(+2.26%)
Apr 29, 2013 4.700 4.959 4.660 4.860 22,938 +0.19(+4.07%)
Apr 26, 2013 4.700 4.700 4.560 4.670 21,269 -0.02(-0.43%)
Apr 25, 2013 4.470 4.753 4.470 4.690 0 +0.25(+5.63%)
Apr 24, 2013 4.300 4.450 4.240 4.440 0 +0.14(+3.26%)
Apr 23, 2013 4.420 4.450 4.251 4.300 30,989 -0.16(-3.59%)
Apr 22, 2013 4.720 4.740 4.530 4.460 36,936 -0.30(-6.30%)
Apr 19, 2013 4.950 4.950 4.730 4.760 23,177 -0.15(-3.05%)
Apr 18, 2013 4.980 4.980 4.910 4.910 14,316 -0.07(-1.41%)
Apr 17, 2013 4.860 5.020 4.720 4.980 18,234 +0.00(+0.00%)
Apr 16, 2013 4.990 5.070 4.860 4.980 33,901 +0.01(+0.20%)
Apr 15, 2013 4.990 5.000 4.870 4.970 36,150 +0.01(+0.20%)
Apr 12, 2013 4.950 5.050 4.950 4.960 28,021 -0.04(-0.80%)
Apr 11, 2013 5.030 5.050 4.950 5.000 32,806 +0.00(+0.00%)
Apr 10, 2013 5.150 5.150 4.970 5.000 173,196 -0.20(-3.85%)
Apr 09, 2013 5.277 5.277 5.165 5.200 10,886 +0.11(+2.16%)
Apr 08, 2013 4.950 5.170 4.950 5.090 23,514 +0.11(+2.21%)
Apr 05, 2013 4.950 5.000 4.880 4.980 27,646 +0.02(+0.40%)
Apr 04, 2013 4.860 5.000 4.860 4.960 22,200 +0.10(+2.06%)
Apr 03, 2013 4.998 5.075 4.770 4.860 34,677 -0.11(-2.21%)
Apr 02, 2013 5.060 5.060 4.970 4.970 15,025 -0.03(-0.60%)
Apr 01, 2013 4.940 5.090 4.940 5.000 19,438 +0.01(+0.20%)
Mar 28, 2013 5.050 5.070 4.900 4.990 20,592 -0.07(-1.38%)
Mar 27, 2013 5.100 5.160 4.820 5.060 47,169 -0.11(-2.13%)
Mar 26, 2013 5.300 5.330 5.110 5.170 27,236 -0.08(-1.52%)
Mar 25, 2013 5.310 5.374 5.250 5.250 13,225 -0.10(-1.87%)
Mar 22, 2013 5.260 5.420 5.250 5.350 13,594 +0.06(+1.13%)
Mar 21, 2013 5.410 5.540 5.250 5.290 18,507 -0.08(-1.49%)
Mar 20, 2013 5.210 5.540 5.210 5.370 88,166 +0.16(+3.07%)
Mar 19, 2013 5.330 5.420 5.210 5.210 11,937 -0.09(-1.70%)
Mar 18, 2013 5.300 5.355 5.170 5.300 8,415 -0.08(-1.49%)
Mar 15, 2013 5.310 5.560 5.301 5.380 38,919 +0.02(+0.37%)
Mar 14, 2013 5.400 5.470 5.300 5.360 16,636 +0.09(+1.71%)
Mar 13, 2013 5.330 5.350 5.250 5.270 13,562 -0.10(-1.86%)
Mar 12, 2013 5.440 5.440 5.350 5.370 7,181 -0.10(-1.83%)
Mar 11, 2013 5.250 5.520 5.240 5.470 30,352 +0.26(+4.99%)
Mar 08, 2013 5.200 5.250 5.100 5.210 23,348 -0.01(-0.19%)
Mar 07, 2013 5.400 5.400 5.140 5.220 29,574 -0.13(-2.43%)
Mar 06, 2013 5.450 5.450 5.310 5.350 33,375 -0.15(-2.73%)
Mar 05, 2013 5.600 5.750 5.500 5.500 20,556 -0.03(-0.54%)
Mar 04, 2013 5.420 5.550 5.420 5.530 30,523 +0.04(+0.73%)
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.