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, 2013 4.860 4.960 4.850 4.930 26,930 +0.01(+0.20%)
Jan 30, 2013 5.080 5.080 4.890 4.920 29,262 -0.06(-1.20%)
Jan 29, 2013 4.930 5.135 4.862 4.980 18,401 -0.04(-0.80%)
Jan 28, 2013 5.050 5.130 4.750 5.020 91,327 -0.10(-1.96%)
Jan 25, 2013 5.130 5.288 5.100 5.120 27,230 -0.08(-1.54%)
Jan 24, 2013 5.200 5.270 5.100 5.200 51,902 +0.04(+0.78%)
Jan 23, 2013 5.080 5.300 5.080 5.160 72,708 +0.01(+0.19%)
Jan 22, 2013 5.140 5.189 4.830 5.150 118,080 +0.01(+0.19%)
Jan 18, 2013 5.300 5.300 5.000 5.140 128,905 -0.11(-2.10%)
Jan 17, 2013 5.190 5.300 4.848 5.250 94,847 +0.05(+0.96%)
Jan 16, 2013 4.840 5.250 4.650 5.200 85,920 +0.31(+6.34%)
Jan 15, 2013 5.320 5.370 4.820 4.890 94,960 -0.45(-8.43%)
Jan 14, 2013 4.820 5.418 4.730 5.340 180,399 +0.59(+12.42%)
Jan 11, 2013 4.440 4.930 4.430 4.750 52,577 +0.28(+6.26%)
Jan 10, 2013 4.330 4.490 4.250 4.470 34,925 +0.05(+1.13%)
Jan 09, 2013 4.440 4.500 4.341 4.420 35,346 -0.09(-2.00%)
Jan 08, 2013 4.582 4.740 4.450 4.510 34,211 -0.25(-5.25%)
Jan 07, 2013 4.800 4.900 4.550 4.760 38,970 +0.05(+1.06%)
Jan 04, 2013 4.730 4.785 4.590 4.710 13,630 +0.08(+1.73%)
Jan 03, 2013 4.800 4.810 4.630 4.630 16,407 -0.08(-1.70%)
Jan 02, 2013 4.890 4.890 4.630 4.710 42,899 -0.08(-1.67%)
Dec 31, 2012 4.720 4.930 4.600 4.790 26,885 -0.01(-0.21%)
Dec 28, 2012 4.690 4.920 4.560 4.800 60,737 +0.19(+4.12%)
Dec 27, 2012 4.510 4.800 4.450 4.610 32,148 +0.09(+1.99%)
Dec 26, 2012 4.740 4.800 4.500 4.520 43,689 +0.02(+0.44%)
Dec 24, 2012 4.800 4.960 4.500 4.500 21,814 -0.30(-6.25%)
Dec 21, 2012 4.900 5.115 4.490 4.800 128,114 +0.00(+0.00%)
Dec 20, 2012 4.490 4.940 4.470 4.800 118,884 +0.41(+9.34%)
Dec 19, 2012 4.200 4.500 4.200 4.390 21,507 +0.05(+1.15%)
Dec 18, 2012 4.250 4.610 4.060 4.340 66,453 +0.15(+3.58%)
Dec 17, 2012 4.400 4.400 4.000 4.190 53,384 -0.29(-6.47%)
Dec 14, 2012 4.640 4.650 4.400 4.480 54,752 -0.15(-3.24%)
Dec 13, 2012 4.280 4.740 4.250 4.630 122,758 +0.32(+7.42%)
Dec 12, 2012 3.900 4.350 3.900 4.310 95,256 +0.33(+8.29%)
Dec 11, 2012 3.800 4.100 3.721 3.980 82,630 +0.18(+4.74%)
Dec 10, 2012 3.750 3.900 3.740 3.800 36,155 +0.05(+1.33%)
Dec 07, 2012 3.700 3.800 3.620 3.750 23,964 +0.05(+1.35%)
Dec 06, 2012 3.750 3.750 3.475 3.700 15,034 +0.00(+0.00%)
Dec 05, 2012 3.360 3.750 3.310 3.700 25,847 +0.35(+10.45%)
Dec 04, 2012 3.455 3.700 3.100 3.350 15,231 -0.12(-3.46%)
Nov 30, 2012 3.800 3.800 3.450 3.470 26,461 -0.27(-7.22%)
Nov 29, 2012 3.700 3.790 3.610 3.740 9,722 +0.15(+4.18%)
Nov 28, 2012 3.420 3.740 3.360 3.590 15,926 +0.09(+2.57%)
Nov 27, 2012 3.280 3.700 3.280 3.500 36,243 +0.16(+4.79%)
Nov 26, 2012 2.980 3.340 2.980 3.340 48,661 +0.28(+9.15%)
Nov 23, 2012 2.930 3.060 2.920 3.060 6,916 +0.13(+4.45%)
Nov 21, 2012 2.830 2.930 2.830 2.930 6,414 +0.06(+2.02%)
Nov 20, 2012 2.930 2.959 2.871 2.872 8,831 -0.09(-2.99%)
Nov 19, 2012 2.880 2.960 2.808 2.960 4,020 +0.05(+1.72%)
Nov 16, 2012 2.850 2.960 2.770 2.910 9,150 +0.01(+0.34%)
Nov 15, 2012 2.750 3.090 2.750 2.900 27,348 +0.00(+0.00%)
Nov 14, 2012 2.780 3.000 2.770 2.900 40,223 +0.10(+3.57%)
Nov 13, 2012 2.620 2.850 2.620 2.800 4,830 +0.06(+2.19%)
Nov 12, 2012 2.930 3.030 2.520 2.740 21,574 -0.19(-6.48%)
Nov 09, 2012 2.975 3.090 2.930 2.930 10,865 -0.11(-3.62%)
Nov 08, 2012 2.800 3.062 2.800 3.040 52,218 +0.03(+1.00%)
Nov 07, 2012 2.840 3.072 2.840 3.010 47,902 +0.18(+6.36%)
Nov 06, 2012 2.780 3.000 2.690 2.830 77,402 -0.17(-5.67%)
Nov 05, 2012 2.200 3.460 2.200 3.000 603,693 +0.85(+39.53%)
Nov 02, 2012 2.080 2.170 2.050 2.150 34,368 -0.02(-0.92%)
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.