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 29, 2017 4.370 4.440 4.140 4.420 70,779 +0.18(+4.25%)
Sep 28, 2017 3.950 4.250 3.900 4.240 86,785 +0.14(+3.41%)
Sep 27, 2017 3.550 4.670 3.530 4.100 446,888 +0.61(+17.48%)
Sep 26, 2017 3.600 3.702 3.410 3.490 68,694 -0.07(-1.97%)
Sep 25, 2017 3.480 3.673 3.480 3.560 17,689 +0.00(+0.00%)
Sep 22, 2017 3.620 3.620 3.500 3.560 40,266 -0.01(-0.28%)
Sep 21, 2017 3.640 3.690 3.500 3.570 51,436 -0.07(-1.92%)
Sep 20, 2017 3.700 3.890 3.620 3.640 24,463 -0.08(-2.15%)
Sep 19, 2017 3.880 4.048 3.640 3.720 30,879 -0.15(-3.88%)
Sep 18, 2017 3.740 4.228 3.520 3.870 69,439 +0.19(+5.16%)
Sep 15, 2017 3.716 3.800 3.680 3.680 33,865 -0.05(-1.34%)
Sep 14, 2017 3.760 3.850 3.710 3.730 6,843 -0.06(-1.58%)
Sep 13, 2017 3.770 3.980 3.671 3.790 12,795 +0.06(+1.61%)
Sep 12, 2017 3.650 4.021 3.650 3.730 4,720 -0.05(-1.32%)
Sep 11, 2017 3.820 3.900 3.720 3.780 18,805 -0.03(-0.79%)
Sep 08, 2017 3.930 3.930 3.690 3.810 11,909 -0.06(-1.55%)
Sep 07, 2017 3.920 3.980 3.823 3.870 16,386 -0.05(-1.28%)
Sep 06, 2017 4.000 4.070 3.868 3.920 49,173 -0.12(-2.97%)
Sep 05, 2017 4.190 4.190 3.900 4.040 31,737 -0.15(-3.58%)
Sep 01, 2017 3.803 4.250 3.800 4.190 28,508 +0.23(+5.81%)
Aug 31, 2017 3.637 4.168 3.600 3.960 74,913 +0.25(+6.74%)
Aug 30, 2017 3.440 3.730 3.350 3.710 88,355 +0.36(+10.75%)
Aug 29, 2017 3.470 3.500 3.350 3.350 51,700 -0.12(-3.46%)
Aug 28, 2017 3.320 3.607 3.320 3.470 143,991 +0.17(+5.15%)
Aug 25, 2017 3.410 3.215 3.300 220,078 -0.11(-3.23%)
Aug 24, 2017 3.400 3.475 3.350 3.410 75,815 +0.01(+0.29%)
Aug 23, 2017 3.350 3.440 3.130 3.400 200,630 +0.04(+1.19%)
Aug 22, 2017 3.580 3.590 3.310 3.360 97,157 -0.20(-5.62%)
Aug 21, 2017 3.650 3.670 3.560 3.560 38,108 -0.09(-2.47%)
Aug 18, 2017 3.640 3.780 3.500 3.650 83,330 +0.02(+0.55%)
Aug 17, 2017 3.680 3.720 3.624 3.630 70,514 -0.05(-1.36%)
Aug 16, 2017 3.740 3.780 3.620 3.680 37,746 -0.09(-2.39%)
Aug 15, 2017 3.742 3.800 3.742 3.770 20,704 -0.07(-1.82%)
Aug 14, 2017 3.750 3.870 3.750 3.840 13,943 +0.13(+3.50%)
Aug 11, 2017 3.690 3.819 3.630 3.710 19,857 +0.08(+2.20%)
Aug 10, 2017 3.770 3.812 3.615 3.630 14,951 -0.13(-3.46%)
Aug 09, 2017 3.810 3.860 3.720 3.760 26,127 -0.09(-2.21%)
Aug 08, 2017 3.872 3.919 3.810 3.845 14,295 -0.13(-3.39%)
Aug 07, 2017 3.780 3.993 3.763 3.980 14,152 +0.08(+2.05%)
Aug 04, 2017 4.000 4.000 3.890 3.900 9,773 -0.10(-2.50%)
Aug 03, 2017 3.960 4.000 3.960 4.000 43,872 +0.02(+0.50%)
Aug 02, 2017 3.830 3.980 3.725 3.980 20,718 +0.19(+5.01%)
Aug 01, 2017 3.780 3.989 3.717 3.790 38,252 -0.11(-2.82%)
Jul 31, 2017 3.970 3.980 3.840 3.900 8,869 -0.04(-1.02%)
Jul 28, 2017 3.913 3.940 3.870 3.940 4,688 -0.01(-0.25%)
Jul 27, 2017 3.992 4.000 3.910 3.950 16,324 -0.04(-1.00%)
Jul 26, 2017 3.910 4.000 3.910 3.990 3,700 +0.07(+1.79%)
Jul 25, 2017 3.950 4.010 3.900 3.920 73,045 -0.02(-0.51%)
Jul 24, 2017 3.920 3.990 3.890 3.940 23,819 +0.00(+0.00%)
Jul 21, 2017 3.883 3.990 3.880 3.940 53,514 -0.01(-0.25%)
Jul 20, 2017 3.980 3.990 3.950 3.950 49,612 -0.04(-1.00%)
Jul 19, 2017 3.900 4.130 3.900 3.990 39,779 +0.10(+2.44%)
Jul 18, 2017 4.000 4.000 3.860 3.895 11,572 -0.12(-3.11%)
Jul 17, 2017 3.953 4.100 3.921 4.020 28,090 +0.06(+1.52%)
Jul 14, 2017 3.850 3.970 3.829 3.960 13,558 +0.11(+2.86%)
Jul 13, 2017 3.958 3.975 3.840 3.850 29,217 -0.13(-3.27%)
Jul 12, 2017 4.000 4.000 3.960 3.980 9,303 -0.02(-0.50%)
Jul 11, 2017 4.010 4.045 3.920 4.000 40,799 -0.02(-0.50%)
Jul 10, 2017 4.000 4.120 3.950 4.020 28,050 -0.08(-1.95%)
Jul 07, 2017 4.255 4.255 4.000 4.100 49,850 -0.12(-2.84%)
Jul 06, 2017 4.200 4.220 4.180 4.220 15,878 +0.10(+2.43%)
Jul 05, 2017 4.051 4.157 4.051 4.120 4,072 +0.09(+2.23%)
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.