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 (%)
Jul 31, 2019 6.680 6.740 6.210 6.370 94,031 -0.30(-4.50%)
Jul 30, 2019 6.550 6.740 6.480 6.670 44,850 +0.06(+0.91%)
Jul 29, 2019 6.730 6.820 6.370 6.610 59,892 -0.05(-0.75%)
Jul 26, 2019 6.590 6.880 6.565 6.660 36,100 +0.06(+0.91%)
Jul 25, 2019 6.780 6.950 6.570 6.600 56,854 -0.23(-3.37%)
Jul 24, 2019 6.780 7.150 6.697 6.830 142,725 +0.04(+0.59%)
Jul 23, 2019 6.710 6.940 6.565 6.790 44,945 +0.09(+1.34%)
Jul 22, 2019 6.580 6.950 6.500 6.700 57,695 +0.09(+1.36%)
Jul 19, 2019 6.930 6.930 6.580 6.610 91,500 -0.27(-3.92%)
Jul 18, 2019 6.814 6.950 6.755 6.880 79,697 -0.02(-0.29%)
Jul 17, 2019 6.840 6.940 6.631 6.900 97,494 +0.01(+0.15%)
Jul 16, 2019 6.930 7.050 6.800 6.890 106,167 -0.03(-0.43%)
Jul 15, 2019 6.480 6.960 6.350 6.920 298,504 +0.37(+5.65%)
Jul 12, 2019 5.970 6.590 5.970 6.550 187,600 +0.58(+9.72%)
Jul 11, 2019 6.340 6.490 5.890 5.970 213,360 -0.21(-3.40%)
Jul 10, 2019 5.750 6.190 5.750 6.180 88,776 +0.43(+7.48%)
Jul 09, 2019 5.940 6.020 5.621 5.750 233,269 -0.24(-4.01%)
Jul 08, 2019 6.200 6.200 5.900 5.990 98,608 -0.27(-4.31%)
Jul 05, 2019 6.210 6.290 5.950 6.260 196,700 +0.08(+1.29%)
Jul 03, 2019 6.300 6.450 6.170 6.180 40,000 -0.14(-2.22%)
Jul 02, 2019 6.510 6.580 6.280 6.320 42,752 -0.04(-0.63%)
Jul 01, 2019 6.410 6.540 6.240 6.360 74,928 -0.01(-0.16%)
Jun 28, 2019 6.590 6.690 6.370 6.370 239,800 -0.16(-2.45%)
Jun 27, 2019 6.730 6.920 6.409 6.530 110,625 -0.12(-1.80%)
Jun 26, 2019 6.320 6.750 6.320 6.650 262,118 +0.37(+5.89%)
Jun 25, 2019 6.200 6.413 6.200 6.280 128,772 +0.05(+0.80%)
Jun 24, 2019 6.020 6.280 6.020 6.230 121,200 +0.16(+2.64%)
Jun 21, 2019 5.910 6.090 5.890 6.070 147,600 +0.07(+1.17%)
Jun 20, 2019 6.000 6.110 5.900 6.000 227,824 +0.00(+0.00%)
Jun 19, 2019 6.090 6.150 5.960 6.000 139,328 -0.09(-1.48%)
Jun 18, 2019 6.000 6.190 5.926 6.090 303,036 +0.10(+1.67%)
Jun 17, 2019 5.880 6.190 5.880 5.990 181,530 -0.01(-0.17%)
Jun 14, 2019 6.030 6.230 6.000 6.000 254,100 -0.02(-0.33%)
Jun 13, 2019 5.980 6.450 5.880 6.020 685,795 -0.19(-3.06%)
Jun 12, 2019 6.260 6.420 6.020 6.210 76,912 -0.23(-3.57%)
Jun 11, 2019 6.780 6.850 6.250 6.440 82,025 -0.25(-3.74%)
Jun 10, 2019 6.810 6.910 6.620 6.690 66,871 -0.04(-0.59%)
Jun 07, 2019 7.050 7.200 6.600 6.730 120,200 -0.27(-3.86%)
Jun 06, 2019 6.780 7.220 6.780 7.000 305,840 +0.28(+4.17%)
Jun 05, 2019 6.140 6.800 6.070 6.720 304,705 +0.64(+10.53%)
Jun 04, 2019 6.230 6.300 5.960 6.080 267,297 -0.14(-2.25%)
Jun 03, 2019 6.240 6.470 6.000 6.220 281,153 -0.02(-0.32%)
May 31, 2019 6.050 6.250 5.880 6.240 107,600 +0.14(+2.30%)
May 30, 2019 6.160 6.300 6.060 6.100 173,198 +0.00(+0.00%)
May 29, 2019 6.210 6.360 5.940 6.100 95,290 +0.01(+0.16%)
May 28, 2019 6.150 6.390 6.020 6.090 116,998 -0.25(-3.94%)
May 24, 2019 6.190 6.400 5.910 6.340 128,500 +0.26(+4.28%)
May 23, 2019 6.300 6.380 5.900 6.080 197,763 -0.23(-3.65%)
May 22, 2019 6.140 6.450 6.010 6.310 254,148 +0.21(+3.44%)
May 21, 2019 5.730 6.210 5.730 6.100 167,923 +0.38(+6.64%)
May 20, 2019 5.560 5.750 5.510 5.720 67,720 +0.09(+1.60%)
May 17, 2019 5.770 5.790 5.370 5.630 90,000 -0.13(-2.26%)
May 16, 2019 6.110 6.130 5.550 5.760 157,458 -0.38(-6.19%)
May 15, 2019 5.800 6.320 5.650 6.140 443,613 +0.31(+5.32%)
May 14, 2019 5.650 6.050 5.460 5.830 147,193 +0.18(+3.19%)
May 13, 2019 5.710 5.790 5.480 5.650 50,973 -0.15(-2.59%)
May 10, 2019 5.650 5.820 5.390 5.800 156,400 +0.27(+4.88%)
May 09, 2019 5.300 5.740 5.240 5.530 81,019 +0.17(+3.17%)
May 08, 2019 5.200 5.487 5.140 5.360 85,428 +0.08(+1.52%)
May 07, 2019 5.550 5.800 5.000 5.280 193,603 -0.02(-0.38%)
May 06, 2019 4.850 5.410 4.850 5.300 58,248 +0.03(+0.57%)
May 03, 2019 5.510 5.510 4.840 5.270 128,900 -0.23(-4.09%)
May 02, 2019 5.330 5.500 5.196 5.495 28,703 +0.19(+3.48%)
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.