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 (%)
May 31, 2017 4.750 4.750 4.500 4.630 18,957 -0.10(-2.11%)
May 30, 2017 4.650 4.730 4.580 4.730 15,382 +0.04(+0.85%)
May 26, 2017 4.650 4.750 4.540 4.690 29,870 +0.02(+0.43%)
May 25, 2017 4.640 4.703 4.600 4.670 10,702 +0.05(+1.08%)
May 24, 2017 4.550 4.830 4.550 4.620 9,119 +0.03(+0.65%)
May 23, 2017 4.700 4.706 4.510 4.590 34,005 -0.20(-4.18%)
May 22, 2017 4.510 4.790 4.510 4.790 14,679 +0.22(+4.81%)
May 19, 2017 4.610 4.822 4.410 4.570 21,918 -0.04(-0.87%)
May 18, 2017 4.510 4.731 4.500 4.610 23,404 +0.06(+1.32%)
May 17, 2017 4.640 4.775 4.550 4.550 58,193 -0.34(-6.95%)
May 16, 2017 4.800 4.990 4.561 4.890 108,544 +0.09(+1.87%)
May 15, 2017 4.960 4.970 4.770 4.800 48,834 -0.17(-3.42%)
May 12, 2017 4.950 5.030 4.910 4.970 10,777 +0.00(+0.00%)
May 11, 2017 5.000 5.000 4.911 4.970 21,169 -0.05(-1.00%)
May 10, 2017 4.910 5.084 4.810 5.020 17,319 +0.11(+2.24%)
May 09, 2017 5.050 5.154 4.877 4.910 26,540 -0.19(-3.73%)
May 08, 2017 5.300 5.334 5.018 5.100 28,332 -0.21(-3.95%)
May 05, 2017 4.920 5.500 4.750 5.310 251,392 +0.35(+7.06%)
May 04, 2017 4.840 4.990 4.810 4.960 34,284 +0.12(+2.48%)
May 03, 2017 5.500 5.510 4.750 4.840 99,773 -0.58(-10.70%)
May 02, 2017 5.490 5.529 5.270 5.420 15,041 -0.05(-0.91%)
May 01, 2017 5.600 5.600 5.441 5.470 18,047 -0.12(-2.15%)
Apr 28, 2017 5.760 5.890 5.400 5.590 64,823 -0.17(-2.95%)
Apr 27, 2017 5.800 6.070 5.760 5.760 58,639 -0.04(-0.69%)
Apr 26, 2017 5.720 5.800 5.600 5.800 15,194 +0.30(+5.45%)
Apr 25, 2017 5.430 5.569 5.420 5.500 21,944 +0.08(+1.48%)
Apr 24, 2017 5.490 5.552 5.370 5.420 6,661 +0.07(+1.31%)
Apr 21, 2017 5.500 5.670 5.310 5.350 43,248 -0.13(-2.37%)
Apr 20, 2017 5.750 5.940 5.480 5.480 89,374 -0.20(-3.52%)
Apr 19, 2017 5.360 5.750 5.250 5.680 40,872 +0.31(+5.77%)
Apr 18, 2017 5.270 5.440 5.250 5.370 26,263 +0.06(+1.13%)
Apr 17, 2017 5.170 5.380 5.100 5.310 39,460 +0.11(+2.12%)
Apr 13, 2017 5.340 5.490 5.070 5.200 27,315 -0.17(-3.16%)
Apr 12, 2017 5.190 5.410 5.110 5.370 51,607 -0.08(-1.47%)
Apr 11, 2017 5.070 5.500 5.050 5.450 36,504 +0.17(+3.22%)
Apr 10, 2017 5.390 5.390 5.050 5.280 29,121 -0.10(-1.86%)
Apr 07, 2017 5.350 5.580 5.311 5.380 42,714 +0.00(+0.00%)
Apr 06, 2017 4.830 5.500 4.830 5.380 107,096 +0.55(+11.39%)
Apr 05, 2017 4.800 4.960 4.755 4.830 77,034 +0.08(+1.68%)
Apr 04, 2017 4.600 4.790 4.558 4.750 58,627 +0.18(+3.94%)
Apr 03, 2017 4.800 4.860 4.550 4.570 15,268 -0.24(-4.99%)
Mar 31, 2017 4.800 4.910 4.751 4.810 52,516 +0.09(+1.91%)
Mar 30, 2017 4.520 4.800 4.520 4.720 26,784 +0.01(+0.21%)
Mar 29, 2017 4.900 4.910 4.700 4.710 33,599 -0.25(-5.04%)
Mar 28, 2017 5.100 5.110 4.850 4.960 56,292 -0.06(-1.20%)
Mar 27, 2017 4.600 5.050 4.500 5.020 289,275 +0.65(+14.87%)
Mar 24, 2017 4.420 4.570 4.260 4.370 69,620 -0.08(-1.80%)
Mar 23, 2017 4.362 4.460 4.120 4.450 59,277 +0.26(+6.21%)
Mar 22, 2017 4.200 4.360 4.100 4.190 33,265 -0.05(-1.18%)
Mar 21, 2017 4.350 4.350 4.180 4.240 41,791 -0.05(-1.17%)
Mar 20, 2017 4.420 4.490 4.240 4.290 20,629 -0.11(-2.50%)
Mar 17, 2017 4.310 4.480 4.224 4.400 18,161 +0.20(+4.76%)
Mar 16, 2017 4.500 4.805 4.170 4.200 27,815 -0.31(-6.87%)
Mar 15, 2017 4.220 4.612 4.210 4.510 66,004 +0.27(+6.37%)
Mar 14, 2017 4.110 4.380 4.110 4.240 36,302 +0.00(+0.00%)
Mar 13, 2017 4.110 4.280 4.000 4.240 47,517 +0.18(+4.43%)
Mar 10, 2017 4.070 4.147 4.000 4.060 29,132 +0.03(+0.74%)
Mar 09, 2017 3.750 4.210 3.750 4.030 310,650 +0.46(+12.89%)
Mar 08, 2017 3.688 3.690 3.520 3.570 16,133 -0.08(-2.19%)
Mar 07, 2017 3.600 3.650 3.600 3.650 3,605 +0.06(+1.67%)
Mar 06, 2017 3.650 3.650 3.530 3.590 38,422 -0.03(-0.83%)
Mar 03, 2017 3.666 3.666 3.600 3.620 7,206 -0.08(-2.16%)
Mar 02, 2017 3.760 3.760 3.650 3.700 18,638 -0.02(-0.54%)
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.