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

Icad Inc (NQ: ICAD )

1.430 -0.050 (-3.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Jul 29, 2016 5.550 5.640 5.360 5.410 15,966 -0.10(-1.81%)
Jul 28, 2016 4.900 5.530 4.900 5.510 94,118 +0.80(+16.99%)
Jul 27, 2016 4.660 4.780 4.630 4.710 43,719 +0.12(+2.61%)
Jul 26, 2016 4.700 4.700 4.511 4.590 36,494 -0.11(-2.34%)
Jul 25, 2016 4.650 4.720 4.600 4.700 13,099 -0.02(-0.42%)
Jul 22, 2016 4.630 4.700 4.550 4.720 16,411 +0.10(+2.16%)
Jul 21, 2016 4.560 4.680 4.550 4.620 99,926 +0.04(+0.87%)
Jul 20, 2016 4.640 4.640 4.550 4.580 13,652 -0.02(-0.43%)
Jul 19, 2016 4.610 4.629 4.575 4.600 18,295 +0.00(+0.00%)
Jul 18, 2016 4.660 4.780 4.570 4.600 58,864 -0.03(-0.65%)
Jul 15, 2016 4.690 4.760 4.610 4.630 33,854 -0.04(-0.86%)
Jul 14, 2016 4.720 4.740 4.550 4.670 71,436 +0.02(+0.43%)
Jul 13, 2016 4.900 4.900 4.600 4.650 66,704 -0.28(-5.68%)
Jul 12, 2016 5.020 5.030 4.910 4.930 12,482 -0.06(-1.20%)
Jul 11, 2016 5.000 5.050 4.990 4.990 3,103 +0.00(+0.00%)
Jul 08, 2016 5.010 5.036 4.990 4.990 17,485 -0.05(-0.99%)
Jul 07, 2016 5.080 5.090 5.000 5.040 14,511 -0.02(-0.40%)
Jul 05, 2016 5.320 5.320 5.000 5.060 63,318 -0.31(-5.77%)
Jul 01, 2016 5.240 5.370 5.370 5.370 10,200 +0.15(+2.87%)
Jun 30, 2016 5.070 5.340 5.020 5.220 39,325 +0.19(+3.78%)
Jun 29, 2016 5.110 5.210 4.990 5.030 12,385 -0.08(-1.57%)
Jun 28, 2016 5.050 5.226 5.020 5.110 26,501 +0.08(+1.59%)
Jun 27, 2016 5.120 5.160 4.980 5.030 24,710 -0.06(-1.18%)
Jun 24, 2016 5.100 5.246 5.090 5.090 50,524 -0.12(-2.30%)
Jun 23, 2016 5.459 5.560 5.170 5.210 19,827 -0.11(-2.07%)
Jun 22, 2016 5.410 5.750 5.310 5.320 10,584 -0.14(-2.56%)
Jun 21, 2016 5.330 5.580 5.080 5.460 33,883 +0.18(+3.41%)
Jun 20, 2016 5.170 5.480 5.160 5.280 14,298 +0.12(+2.33%)
Jun 17, 2016 5.280 5.280 5.090 5.160 40,197 -0.12(-2.27%)
Jun 16, 2016 5.100 5.300 5.057 5.280 21,043 +0.16(+3.13%)
Jun 15, 2016 5.110 5.190 5.020 5.120 18,484 +0.05(+0.99%)
Jun 14, 2016 5.120 5.230 4.790 5.070 65,765 -0.11(-2.12%)
Jun 13, 2016 5.210 5.480 5.130 5.180 26,213 -0.13(-2.45%)
Jun 10, 2016 5.440 5.540 5.300 5.310 30,133 -0.15(-2.75%)
Jun 09, 2016 5.610 5.850 5.415 5.460 46,169 -0.17(-3.02%)
Jun 08, 2016 5.700 5.920 5.440 5.630 35,591 -0.04(-0.71%)
Jun 07, 2016 5.710 5.980 5.600 5.670 7,786 +0.01(+0.18%)
Jun 06, 2016 5.960 5.960 5.620 5.660 35,538 -0.35(-5.82%)
Jun 03, 2016 6.100 6.230 5.710 6.010 70,547 -0.16(-2.59%)
Jun 02, 2016 6.150 6.210 6.060 6.170 147,952 +0.07(+1.15%)
Jun 01, 2016 6.040 6.200 6.040 6.100 11,719 +0.03(+0.49%)
May 31, 2016 5.900 6.160 5.820 6.070 25,657 +0.12(+2.02%)
May 27, 2016 5.880 5.950 5.950 5.950 55,000 +0.07(+1.19%)
May 26, 2016 5.880 5.950 5.710 5.880 42,012 +0.03(+0.51%)
May 25, 2016 5.800 5.930 5.640 5.850 46,735 +0.08(+1.39%)
May 24, 2016 5.320 5.800 5.320 5.770 64,165 +0.44(+8.26%)
May 23, 2016 5.280 5.400 5.270 5.330 17,650 +0.05(+0.95%)
May 20, 2016 5.260 5.380 5.260 5.280 8,983 -0.08(-1.40%)
May 19, 2016 5.300 5.390 5.170 5.355 43,918 -0.02(-0.46%)
May 18, 2016 4.870 5.380 4.840 5.380 60,142 +0.48(+9.80%)
May 17, 2016 4.876 5.060 4.860 4.900 21,144 -0.01(-0.20%)
May 16, 2016 4.800 4.956 4.800 4.910 12,038 +0.09(+1.87%)
May 13, 2016 4.680 4.820 4.620 4.820 24,853 +0.14(+2.88%)
May 12, 2016 4.710 4.790 4.670 4.685 13,809 -0.03(-0.53%)
May 11, 2016 4.770 4.925 4.630 4.710 31,628 -0.09(-1.87%)
May 10, 2016 4.810 4.860 4.725 4.800 9,157 +0.00(+0.00%)
May 09, 2016 4.740 4.860 4.740 4.800 8,730 -0.04(-0.83%)
May 06, 2016 4.840 5.140 4.810 4.840 41,239 -0.06(-1.22%)
May 05, 2016 5.090 5.090 4.890 4.900 74,200 -0.22(-4.30%)
May 04, 2016 5.261 5.270 4.910 5.120 218,848 -0.18(-3.40%)
May 03, 2016 5.290 5.340 5.190 5.300 31,082 -0.02(-0.38%)
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.