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, 2023 2.910 2.950 2.640 2.770 572,901 -0.17(-5.78%)
Jul 28, 2023 2.630 3.000 2.630 2.940 473,178 +0.30(+11.36%)
Jul 27, 2023 3.200 3.223 2.620 2.640 1,136,443 -0.75(-22.12%)
Jul 26, 2023 3.280 3.420 3.150 3.390 434,224 +0.04(+1.19%)
Jul 25, 2023 3.320 3.400 3.160 3.350 567,843 +0.01(+0.30%)
Jul 24, 2023 3.560 3.780 3.240 3.340 823,939 -0.27(-7.48%)
Jul 21, 2023 3.550 3.630 3.300 3.610 800,170 +0.02(+0.56%)
Jul 20, 2023 3.260 3.760 3.150 3.590 2,092,310 +0.34(+10.46%)
Jul 19, 2023 3.480 3.660 3.250 3.250 4,013,634 -0.34(-9.47%)
Jul 18, 2023 2.150 3.970 2.150 3.590 54,189,960 +1.53(+74.27%)
Jul 17, 2023 2.040 2.160 1.920 2.060 229,714 +0.05(+2.49%)
Jul 14, 2023 2.230 2.235 2.010 2.010 250,919 -0.21(-9.46%)
Jul 13, 2023 2.200 2.400 2.190 2.220 179,301 -0.01(-0.45%)
Jul 12, 2023 2.190 2.290 2.170 2.230 236,548 +0.09(+4.21%)
Jul 11, 2023 2.330 2.380 2.090 2.140 463,252 -0.18(-7.76%)
Jul 10, 2023 2.000 2.406 1.990 2.320 630,639 +0.35(+17.77%)
Jul 07, 2023 1.870 1.990 1.840 1.970 206,286 +0.13(+7.07%)
Jul 06, 2023 1.860 1.980 1.740 1.840 391,939 -0.11(-5.64%)
Jul 05, 2023 1.810 2.140 1.770 1.950 974,097 +0.15(+8.33%)
Jul 03, 2023 1.660 1.870 1.650 1.800 592,313 +0.17(+10.43%)
Jun 30, 2023 1.490 1.640 1.490 1.630 501,300 +0.16(+10.88%)
Jun 29, 2023 1.500 1.590 1.450 1.470 336,061 -0.02(-1.34%)
Jun 28, 2023 1.420 1.530 1.410 1.490 266,880 +0.08(+5.67%)
Jun 27, 2023 1.410 1.430 1.360 1.410 220,536 +0.02(+1.44%)
Jun 26, 2023 1.360 1.430 1.320 1.390 222,586 +0.02(+1.46%)
Jun 23, 2023 1.270 1.434 1.260 1.370 445,388 +0.09(+7.03%)
Jun 22, 2023 1.300 1.300 1.210 1.280 256,439 -0.02(-1.54%)
Jun 21, 2023 1.330 1.330 1.200 1.300 664,597 +0.00(+0.00%)
Jun 20, 2023 1.310 1.690 1.210 1.300 9,477,928 +0.13(+11.11%)
Jun 16, 2023 1.190 1.210 1.160 1.170 232,497 -0.03(-2.50%)
Jun 15, 2023 1.170 1.200 1.160 1.200 158,691 +0.03(+2.56%)
Jun 14, 2023 1.190 1.210 1.160 1.170 237,877 -0.02(-1.68%)
Jun 13, 2023 1.240 1.300 1.140 1.190 258,272 -0.05(-4.03%)
Jun 12, 2023 1.220 1.270 1.160 1.240 131,500 +0.04(+3.33%)
Jun 09, 2023 1.290 1.290 1.140 1.200 355,609 -0.08(-6.25%)
Jun 08, 2023 1.310 1.330 1.220 1.280 250,104 -0.03(-2.29%)
Jun 07, 2023 1.340 1.370 1.270 1.310 259,261 +0.06(+4.80%)
Jun 06, 2023 1.280 1.329 1.222 1.250 348,155 -0.03(-2.34%)
Jun 05, 2023 1.310 1.330 1.250 1.280 101,795 -0.02(-1.54%)
Jun 02, 2023 1.290 1.350 1.251 1.300 94,071 +0.05(+4.00%)
Jun 01, 2023 1.320 1.320 1.230 1.250 104,915 -0.04(-3.10%)
May 31, 2023 1.320 1.370 1.270 1.290 44,315 -0.01(-0.77%)
May 30, 2023 1.310 1.340 1.280 1.300 72,147 +0.02(+1.56%)
May 26, 2023 1.250 1.280 1.220 1.280 61,807 +0.03(+2.40%)
May 25, 2023 1.360 1.360 1.220 1.250 141,616 -0.09(-6.72%)
May 24, 2023 1.330 1.340 1.240 1.340 85,344 +0.05(+3.88%)
May 23, 2023 1.360 1.380 1.270 1.290 99,634 -0.04(-3.01%)
May 22, 2023 1.320 1.390 1.291 1.330 56,822 -0.02(-1.48%)
May 19, 2023 1.300 1.390 1.240 1.350 209,890 +0.10(+8.43%)
May 18, 2023 1.210 1.300 1.210 1.245 117,895 +0.04(+2.89%)
May 17, 2023 1.190 1.275 1.060 1.210 337,347 +0.07(+6.14%)
May 16, 2023 1.210 1.230 1.050 1.140 756,171 -0.11(-8.80%)
May 15, 2023 1.300 1.360 1.230 1.250 176,650 -0.05(-3.85%)
May 12, 2023 1.300 1.340 1.270 1.300 48,477 -0.01(-0.76%)
May 11, 2023 1.370 1.404 1.270 1.310 108,552 -0.07(-5.07%)
May 10, 2023 1.450 1.450 1.350 1.380 120,110 -0.03(-2.13%)
May 09, 2023 1.360 1.640 1.350 1.410 588,540 +0.04(+2.92%)
May 08, 2023 1.410 1.415 1.370 1.370 30,081 -0.06(-4.20%)
May 05, 2023 1.470 1.500 1.390 1.430 41,700 -0.01(-0.69%)
May 04, 2023 1.400 1.440 1.390 1.440 55,131 +0.02(+1.41%)
May 03, 2023 1.390 1.470 1.370 1.420 34,808 +0.03(+2.16%)
May 02, 2023 1.380 1.432 1.360 1.390 42,275 -0.01(-0.71%)
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.