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

Icad Inc (NQ: ICAD )

1.430 UNCHANGED
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 (%)
Sep 30, 2016 5.010 5.320 5.010 5.200 56,291 +0.14(+2.77%)
Sep 29, 2016 5.180 5.270 4.900 5.060 90,260 -0.11(-2.13%)
Sep 28, 2016 5.150 5.170 5.010 5.170 15,526 +0.06(+1.17%)
Sep 27, 2016 5.320 5.320 5.110 5.110 11,494 -0.04(-0.78%)
Sep 26, 2016 5.160 5.300 5.020 5.150 26,274 -0.04(-0.77%)
Sep 23, 2016 5.098 5.200 5.010 5.190 19,731 -0.03(-0.57%)
Sep 22, 2016 5.320 5.470 5.090 5.220 22,284 -0.02(-0.38%)
Sep 21, 2016 5.430 5.475 5.180 5.240 51,775 -0.15(-2.78%)
Sep 20, 2016 5.410 5.420 5.390 5.390 7,704 -0.02(-0.37%)
Sep 19, 2016 5.370 5.520 5.330 5.410 27,250 +0.10(+1.88%)
Sep 16, 2016 5.360 5.600 5.310 5.310 78,773 -0.06(-1.12%)
Sep 15, 2016 5.420 5.720 5.360 5.370 93,683 -0.07(-1.29%)
Sep 14, 2016 5.630 5.880 5.440 5.440 148,735 -0.19(-3.37%)
Sep 13, 2016 5.820 5.820 5.491 5.630 100,732 -0.22(-3.76%)
Sep 12, 2016 5.650 5.860 5.475 5.850 27,290 +0.15(+2.63%)
Sep 09, 2016 6.150 6.150 5.310 5.700 82,706 -0.47(-7.62%)
Sep 08, 2016 6.330 6.330 6.090 6.170 11,151 -0.12(-1.91%)
Sep 07, 2016 6.100 6.490 5.930 6.290 57,276 +0.21(+3.45%)
Sep 06, 2016 5.940 6.100 5.940 6.080 14,115 +0.15(+2.53%)
Sep 02, 2016 5.810 5.930 5.930 5.930 27,900 +0.11(+1.89%)
Sep 01, 2016 5.680 5.940 5.660 5.820 8,496 -0.06(-1.02%)
Aug 31, 2016 6.010 6.070 5.810 5.880 7,741 -0.09(-1.51%)
Aug 30, 2016 6.000 6.050 5.970 5.970 1,991 -0.08(-1.32%)
Aug 29, 2016 6.060 6.150 5.100 6.050 13,715 +0.04(+0.67%)
Aug 26, 2016 5.900 6.110 5.880 6.010 9,000 +0.12(+2.04%)
Aug 25, 2016 6.060 6.060 5.851 5.890 13,917 -0.20(-3.28%)
Aug 24, 2016 5.920 6.190 5.920 6.090 48,894 +0.22(+3.75%)
Aug 23, 2016 5.760 6.180 5.760 5.870 55,127 +0.08(+1.38%)
Aug 22, 2016 5.570 5.790 5.540 5.790 36,036 +0.21(+3.76%)
Aug 19, 2016 5.500 5.600 5.410 5.580 25,026 +0.07(+1.27%)
Aug 18, 2016 5.500 5.560 5.444 5.510 10,140 +0.04(+0.73%)
Aug 17, 2016 5.490 5.552 5.260 5.470 24,229 +0.08(+1.48%)
Aug 16, 2016 5.510 5.600 5.350 5.390 12,789 -0.13(-2.36%)
Aug 15, 2016 5.380 5.580 5.380 5.520 28,994 +0.15(+2.79%)
Aug 12, 2016 5.200 5.370 5.200 5.370 9,713 +0.13(+2.48%)
Aug 11, 2016 5.200 5.285 5.200 5.240 10,445 +0.00(+0.00%)
Aug 10, 2016 5.110 5.280 5.050 5.240 10,539 -0.01(-0.19%)
Aug 09, 2016 5.170 5.260 5.170 5.250 11,461 +0.06(+1.16%)
Aug 08, 2016 5.200 5.200 5.140 5.190 9,234 +0.00(+0.00%)
Aug 05, 2016 5.100 5.313 5.100 5.190 34,477 +0.11(+2.17%)
Aug 04, 2016 5.260 5.260 5.080 5.080 10,087 -0.17(-3.22%)
Aug 03, 2016 5.140 5.249 5.040 5.249 28,638 +0.07(+1.33%)
Aug 02, 2016 5.390 5.390 4.990 5.180 17,677 -0.10(-1.89%)
Aug 01, 2016 5.370 5.506 5.270 5.280 26,870 -0.13(-2.40%)
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%)
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.