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 (%)
Feb 28, 2020 10.89 13.32 10.80 13.32 686,000 +2.41(+22.09%)
Feb 27, 2020 11.11 11.18 10.18 10.91 401,239 -0.38(-3.37%)
Feb 26, 2020 11.25 11.56 10.91 11.29 350,521 +0.05(+0.44%)
Feb 25, 2020 12.00 12.00 11.01 11.24 374,955 -0.67(-5.63%)
Feb 24, 2020 11.50 11.96 11.30 11.91 242,015 +0.27(+2.32%)
Feb 21, 2020 12.18 12.44 11.55 11.64 301,700 -0.45(-3.72%)
Feb 20, 2020 12.22 12.50 11.97 12.09 211,409 -0.09(-0.74%)
Feb 19, 2020 12.30 12.50 12.08 12.18 200,752 -0.11(-0.90%)
Feb 18, 2020 12.14 12.30 11.65 12.29 324,305 +0.31(+2.59%)
Feb 14, 2020 11.75 12.32 11.50 11.98 525,500 +0.22(+1.87%)
Feb 13, 2020 10.38 11.79 10.37 11.76 812,543 +1.61(+15.86%)
Feb 12, 2020 9.910 10.15 9.750 10.15 199,551 +0.42(+4.32%)
Feb 11, 2020 9.160 10.30 9.000 9.730 645,595 +0.88(+9.94%)
Feb 10, 2020 8.600 8.986 8.600 8.850 117,001 +0.37(+4.36%)
Feb 07, 2020 8.830 8.830 8.480 8.480 90,700 -0.33(-3.75%)
Feb 06, 2020 9.030 9.030 8.760 8.810 132,295 -0.07(-0.79%)
Feb 05, 2020 9.440 9.450 8.700 8.880 211,093 +0.18(+2.07%)
Feb 04, 2020 8.700 9.100 8.660 8.700 226,999 +0.09(+1.05%)
Feb 03, 2020 8.530 8.980 8.510 8.610 117,517 +0.13(+1.53%)
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%)
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.