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 (%)
Jan 31, 2019 5.510 5.600 5.310 5.400 176,025 -0.19(-3.40%)
Jan 30, 2019 5.290 5.700 5.050 5.590 275,444 +0.01(+0.18%)
Jan 29, 2019 5.960 5.960 5.560 5.580 139,609 -0.39(-6.53%)
Jan 28, 2019 6.050 6.050 5.050 5.970 340,074 -0.08(-1.32%)
Jan 25, 2019 5.750 6.100 5.750 6.050 648,700 +0.27(+4.67%)
Jan 24, 2019 5.250 5.790 5.200 5.780 679,403 +0.53(+10.10%)
Jan 23, 2019 4.880 5.330 4.780 5.250 221,888 +0.41(+8.47%)
Jan 22, 2019 4.790 5.035 4.730 4.840 148,946 -0.09(-1.83%)
Jan 18, 2019 4.650 5.050 4.570 4.930 299,800 +0.38(+8.35%)
Jan 17, 2019 4.210 4.760 4.210 4.550 340,584 +0.28(+6.56%)
Jan 16, 2019 4.450 4.500 4.150 4.270 248,426 -0.10(-2.29%)
Jan 15, 2019 4.360 4.600 4.310 4.370 183,727 +0.02(+0.46%)
Jan 14, 2019 4.210 4.570 4.018 4.350 398,290 +0.21(+5.20%)
Jan 11, 2019 4.000 4.190 4.000 4.135 41,800 +0.02(+0.61%)
Jan 10, 2019 4.160 4.180 4.000 4.110 65,694 -0.02(-0.48%)
Jan 09, 2019 4.200 4.330 4.110 4.130 136,720 -0.05(-1.20%)
Jan 08, 2019 4.240 4.264 4.010 4.180 173,687 +0.07(+1.70%)
Jan 07, 2019 3.750 4.300 3.560 4.110 315,742 +0.36(+9.60%)
Jan 04, 2019 3.650 3.850 3.610 3.750 118,900 +0.10(+2.74%)
Jan 03, 2019 3.760 3.860 3.520 3.650 117,844 -0.12(-3.18%)
Jan 02, 2019 3.670 3.850 3.670 3.770 91,986 +0.07(+1.89%)
Dec 31, 2018 3.630 3.930 3.580 3.700 122,400 +0.07(+1.93%)
Dec 28, 2018 3.490 3.860 3.450 3.630 264,300 +0.14(+4.01%)
Dec 27, 2018 3.540 3.660 3.389 3.490 93,162 -0.18(-4.90%)
Dec 26, 2018 3.660 3.810 3.420 3.670 86,222 +0.10(+2.80%)
Dec 24, 2018 3.690 3.860 3.540 3.570 120,700 -0.11(-2.99%)
Dec 21, 2018 3.890 3.980 3.630 3.680 134,100 -0.22(-5.64%)
Dec 20, 2018 3.780 3.990 3.460 3.900 312,447 +0.10(+2.63%)
Dec 19, 2018 3.870 3.930 3.700 3.800 47,524 +0.02(+0.53%)
Dec 18, 2018 3.930 4.000 3.620 3.780 62,609 +0.01(+0.27%)
Dec 17, 2018 3.770 3.940 3.570 3.770 50,056 +0.01(+0.27%)
Dec 14, 2018 3.880 3.920 3.660 3.760 69,900 -0.22(-5.53%)
Dec 13, 2018 4.090 4.100 3.891 3.980 66,495 -0.11(-2.69%)
Dec 12, 2018 4.100 4.120 4.020 4.090 122,889 +0.03(+0.74%)
Dec 11, 2018 3.980 4.204 3.930 4.060 66,231 +0.11(+2.78%)
Dec 10, 2018 3.800 4.100 3.800 3.950 25,578 +0.08(+2.07%)
Dec 07, 2018 4.490 4.530 3.670 3.870 189,100 -0.24(-5.84%)
Dec 06, 2018 4.000 4.160 3.900 4.110 146,440 +0.03(+0.74%)
Dec 04, 2018 4.130 4.190 3.900 4.080 82,100 -0.12(-2.86%)
Dec 03, 2018 4.410 4.480 3.910 4.200 311,986 -0.14(-3.23%)
Nov 30, 2018 3.870 4.680 3.620 4.340 175,600 +0.52(+13.61%)
Nov 29, 2018 3.260 3.880 3.260 3.820 230,481 +0.55(+16.82%)
Nov 28, 2018 3.230 3.300 3.000 3.270 113,370 +0.04(+1.24%)
Nov 27, 2018 3.079 3.260 3.079 3.230 17,009 +0.06(+1.89%)
Nov 26, 2018 3.150 3.260 3.040 3.170 103,341 +0.07(+2.26%)
Nov 23, 2018 2.990 3.100 2.965 3.100 23,200 +0.07(+2.31%)
Nov 21, 2018 3.030 3.030 3.030 0 -0.01(-0.33%)
Nov 20, 2018 2.920 3.140 2.910 3.040 33,904 +0.06(+2.01%)
Nov 19, 2018 2.890 3.264 2.880 2.980 107,127 +0.09(+3.11%)
Nov 16, 2018 2.900 2.950 2.890 2.890 67,400 -0.01(-0.34%)
Nov 15, 2018 2.830 3.000 2.830 2.900 62,873 +0.05(+1.75%)
Nov 14, 2018 2.900 3.050 2.810 2.850 131,065 +0.04(+1.42%)
Nov 13, 2018 2.520 3.060 2.500 2.810 151,109 +0.27(+10.63%)
Nov 12, 2018 2.720 2.730 2.500 2.540 118,978 -0.19(-6.96%)
Nov 09, 2018 2.890 2.890 2.425 2.730 136,800 -0.12(-4.21%)
Nov 08, 2018 2.780 2.900 2.725 2.850 10,360 +0.07(+2.52%)
Nov 07, 2018 2.780 2.855 2.670 2.780 16,058 -0.01(-0.36%)
Nov 06, 2018 2.700 2.870 2.590 2.790 177,750 +0.10(+3.72%)
Nov 05, 2018 2.910 2.930 2.650 2.690 101,394 -0.20(-6.92%)
Nov 02, 2018 2.920 2.930 2.880 2.890 3,600 -0.03(-1.03%)
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.