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

Icad Inc (NQ: ICAD )

1.460 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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, 2020 8.620 8.851 8.330 8.480 118,700 -0.16(-1.85%)
Jan 30, 2020 8.610 9.030 8.510 8.640 129,510 +0.03(+0.35%)
Jan 29, 2020 8.900 8.970 8.550 8.610 166,172 -0.29(-3.26%)
Jan 28, 2020 9.110 9.140 8.740 8.900 120,467 -0.15(-1.66%)
Jan 27, 2020 8.700 9.440 8.430 9.050 187,749 +0.36(+4.14%)
Jan 24, 2020 9.050 9.211 8.580 8.690 406,800 -0.32(-3.55%)
Jan 23, 2020 9.680 9.980 8.980 9.010 180,615 -0.73(-7.49%)
Jan 22, 2020 9.620 10.25 9.540 9.740 278,201 +0.18(+1.88%)
Jan 21, 2020 9.510 9.779 9.440 9.560 175,809 +0.15(+1.59%)
Jan 17, 2020 9.730 9.890 9.300 9.410 124,800 -0.21(-2.18%)
Jan 16, 2020 9.080 9.650 9.068 9.620 263,158 +0.62(+6.89%)
Jan 15, 2020 9.050 9.150 8.976 9.000 189,168 -0.04(-0.44%)
Jan 14, 2020 8.730 9.060 8.620 9.040 168,471 +0.27(+3.08%)
Jan 13, 2020 9.020 9.150 8.710 8.770 117,457 -0.25(-2.77%)
Jan 10, 2020 9.050 9.150 8.802 9.020 204,800 +0.02(+0.22%)
Jan 09, 2020 8.500 9.140 8.430 9.000 251,928 +0.69(+8.30%)
Jan 08, 2020 8.160 8.350 8.080 8.310 43,535 +0.08(+0.97%)
Jan 07, 2020 8.500 8.690 8.040 8.230 76,925 -0.28(-3.29%)
Jan 06, 2020 8.360 8.700 8.194 8.510 218,566 +0.23(+2.78%)
Jan 03, 2020 7.740 8.440 7.690 8.280 213,300 +0.42(+5.34%)
Jan 02, 2020 7.750 7.950 7.450 7.860 229,746 +0.09(+1.16%)
Dec 31, 2019 7.750 7.830 7.607 7.770 118,500 +0.01(+0.13%)
Dec 30, 2019 7.790 7.790 7.660 7.760 87,515 +0.00(+0.00%)
Dec 27, 2019 8.000 8.000 7.682 7.760 55,600 -0.22(-2.76%)
Dec 26, 2019 7.800 8.000 7.730 7.980 55,688 +0.19(+2.44%)
Dec 24, 2019 7.900 7.900 7.700 7.790 28,500 -0.13(-1.64%)
Dec 23, 2019 7.590 8.000 7.490 7.920 196,812 +0.38(+4.97%)
Dec 20, 2019 7.460 7.632 7.360 7.545 201,300 +0.18(+2.51%)
Dec 19, 2019 7.300 7.650 7.300 7.360 77,251 +0.08(+1.10%)
Dec 18, 2019 7.180 7.340 7.135 7.280 58,847 +0.11(+1.53%)
Dec 17, 2019 7.150 7.280 7.060 7.170 46,040 +0.13(+1.85%)
Dec 16, 2019 7.330 7.370 7.040 7.040 24,800 -0.27(-3.69%)
Dec 13, 2019 7.340 7.390 7.230 7.310 36,100 -0.06(-0.81%)
Dec 12, 2019 7.380 7.490 7.120 7.370 49,545 -0.01(-0.14%)
Dec 11, 2019 7.090 7.430 7.060 7.380 82,863 +0.29(+4.09%)
Dec 10, 2019 7.370 7.380 7.050 7.090 57,603 -0.26(-3.54%)
Dec 09, 2019 7.760 7.890 7.160 7.350 165,032 -0.36(-4.67%)
Dec 06, 2019 7.750 7.750 7.540 7.710 55,100 +0.01(+0.13%)
Dec 05, 2019 7.570 7.770 7.510 7.700 100,729 +0.16(+2.12%)
Dec 04, 2019 7.600 7.680 7.540 7.540 79,737 +0.00(+0.00%)
Dec 03, 2019 7.700 7.890 7.510 7.540 64,298 -0.16(-2.08%)
Dec 02, 2019 7.550 7.930 7.550 7.700 170,591 +0.19(+2.53%)
Nov 29, 2019 7.270 7.590 7.270 7.510 84,800 +0.24(+3.30%)
Nov 27, 2019 7.110 7.300 7.110 7.270 63,100 +0.13(+1.82%)
Nov 26, 2019 7.000 7.390 7.000 7.140 51,688 +0.14(+2.00%)
Nov 25, 2019 6.970 7.240 6.970 7.000 61,615 -0.06(-0.85%)
Nov 22, 2019 6.910 7.150 6.850 7.060 98,000 +0.18(+2.62%)
Nov 21, 2019 6.630 6.890 6.620 6.880 80,406 +0.46(+7.17%)
Nov 20, 2019 6.410 6.670 6.410 6.420 74,668 -0.06(-0.93%)
Nov 19, 2019 6.730 6.740 6.480 6.480 55,502 -0.13(-1.97%)
Nov 18, 2019 6.860 6.880 6.600 6.610 59,209 -0.25(-3.64%)
Nov 15, 2019 6.820 6.910 6.680 6.860 71,300 +0.06(+0.88%)
Nov 14, 2019 6.850 6.950 6.301 6.800 225,677 -0.05(-0.73%)
Nov 13, 2019 6.910 6.990 6.810 6.850 52,927 -0.05(-0.72%)
Nov 12, 2019 6.800 6.950 6.660 6.900 35,527 +0.12(+1.77%)
Nov 11, 2019 6.800 6.895 6.720 6.780 33,788 -0.02(-0.29%)
Nov 08, 2019 7.080 7.080 6.740 6.800 36,500 -0.25(-3.55%)
Nov 07, 2019 7.110 7.130 6.810 7.050 71,643 -0.03(-0.42%)
Nov 06, 2019 7.160 7.160 6.998 7.080 55,634 +0.06(+0.85%)
Nov 05, 2019 6.900 7.150 6.810 7.020 54,853 +0.14(+2.03%)
Nov 04, 2019 6.750 7.050 6.660 6.880 102,433 +0.23(+3.46%)
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.