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 30, 2014 6.520 6.640 6.345 6.620 118,271 +0.05(+0.76%)
May 29, 2014 6.700 6.700 6.300 6.570 202,151 -0.11(-1.65%)
May 28, 2014 6.910 6.910 6.620 6.680 102,704 -0.25(-3.61%)
May 27, 2014 6.832 7.020 6.832 6.930 39,490 +0.06(+0.87%)
May 23, 2014 6.950 6.870 6.870 6.870 125,800 -0.10(-1.43%)
May 22, 2014 7.040 7.160 6.900 6.970 42,263 -0.08(-1.13%)
May 21, 2014 7.074 7.240 6.960 7.050 78,596 -0.13(-1.81%)
May 20, 2014 7.340 7.340 7.130 7.180 47,075 -0.14(-1.91%)
May 19, 2014 7.160 7.470 7.160 7.320 73,889 +0.01(+0.14%)
May 16, 2014 7.290 7.370 7.170 7.310 61,776 +0.06(+0.83%)
May 15, 2014 7.130 7.350 7.020 7.250 66,076 +0.06(+0.83%)
May 14, 2014 7.210 7.250 7.080 7.190 76,125 -0.06(-0.83%)
May 13, 2014 7.430 7.588 7.210 7.250 111,889 -0.21(-2.82%)
May 12, 2014 7.060 7.490 7.020 7.460 86,515 +0.46(+6.57%)
May 09, 2014 6.930 7.060 6.640 7.000 108,582 +0.07(+1.01%)
May 08, 2014 7.010 7.199 6.820 6.930 124,039 -0.08(-1.14%)
May 07, 2014 8.410 8.410 6.970 7.010 389,710 -1.43(-16.94%)
May 06, 2014 8.460 8.520 8.130 8.440 135,522 -0.02(-0.24%)
May 05, 2014 8.350 8.500 8.250 8.460 217,679 +0.10(+1.20%)
May 02, 2014 8.280 8.460 8.210 8.360 69,701 -0.12(-1.42%)
May 01, 2014 8.610 8.750 8.480 8.480 71,629 -0.20(-2.30%)
Apr 30, 2014 8.630 8.730 8.380 8.680 101,019 +0.08(+0.93%)
Apr 29, 2014 8.330 8.700 8.170 8.600 87,835 +0.32(+3.86%)
Apr 28, 2014 8.230 8.490 8.035 8.280 123,534 +0.07(+0.85%)
Apr 25, 2014 8.290 8.370 8.110 8.210 72,990 -0.10(-1.20%)
Apr 24, 2014 8.500 8.500 8.110 8.310 61,677 -0.13(-1.54%)
Apr 23, 2014 8.400 8.500 8.400 8.440 34,577 +0.01(+0.12%)
Apr 22, 2014 8.560 8.650 8.250 8.430 80,031 -0.15(-1.75%)
Apr 21, 2014 8.550 8.640 8.305 8.580 62,385 +0.07(+0.82%)
Apr 17, 2014 8.200 8.510 8.510 8.510 161,600 +0.28(+3.40%)
Apr 16, 2014 8.360 8.430 8.170 8.230 101,279 -0.09(-1.08%)
Apr 15, 2014 8.010 8.420 7.945 8.320 134,523 +0.32(+4.00%)
Apr 14, 2014 7.970 8.270 7.970 8.000 80,098 +0.10(+1.27%)
Apr 11, 2014 7.950 8.050 7.850 7.900 81,274 -0.08(-1.00%)
Apr 10, 2014 8.250 8.290 7.780 7.980 137,963 -0.29(-3.51%)
Apr 09, 2014 8.170 8.500 8.040 8.270 190,070 +0.12(+1.47%)
Apr 08, 2014 8.400 8.400 7.950 8.150 203,210 -0.22(-2.63%)
Apr 07, 2014 8.670 8.800 8.300 8.370 109,300 -0.37(-4.23%)
Apr 04, 2014 9.160 9.210 8.530 8.740 116,321 -0.37(-4.06%)
Apr 03, 2014 9.260 9.330 9.010 9.110 39,452 -0.15(-1.62%)
Apr 02, 2014 9.410 9.410 9.100 9.260 63,056 -0.06(-0.64%)
Apr 01, 2014 9.130 9.640 9.070 9.320 151,362 +0.16(+1.75%)
Mar 31, 2014 9.040 9.610 9.020 9.160 142,642 +0.06(+0.66%)
Mar 28, 2014 9.200 9.285 9.030 9.100 113,363 -0.15(-1.62%)
Mar 27, 2014 9.360 9.730 9.110 9.250 134,223 -0.08(-0.86%)
Mar 26, 2014 10.00 10.05 9.240 9.330 85,905 -0.48(-4.89%)
Mar 25, 2014 9.650 10.34 9.650 9.810 109,306 +0.24(+2.51%)
Mar 24, 2014 10.67 10.75 9.415 9.570 285,559 -1.05(-9.89%)
Mar 21, 2014 10.70 10.81 10.60 10.62 214,960 -0.05(-0.47%)
Mar 20, 2014 10.85 10.85 10.60 10.67 87,753 -0.17(-1.57%)
Mar 19, 2014 10.94 10.97 10.83 10.84 96,361 -0.08(-0.73%)
Mar 18, 2014 11.13 11.15 10.91 10.92 92,553 -0.20(-1.80%)
Mar 17, 2014 11.04 11.35 11.02 11.12 125,470 +0.07(+0.63%)
Mar 14, 2014 11.35 11.35 10.97 11.05 140,888 -0.31(-2.73%)
Mar 13, 2014 11.78 11.78 11.17 11.36 196,057 -0.34(-2.91%)
Mar 12, 2014 12.00 12.00 11.45 11.70 1,415,670 +0.17(+1.47%)
Mar 11, 2014 12.31 12.50 11.32 11.53 67,339 -0.50(-4.16%)
Mar 10, 2014 11.58 12.20 11.30 12.03 63,376 +0.49(+4.25%)
Mar 07, 2014 11.68 11.78 11.35 11.54 32,314 -0.17(-1.45%)
Mar 06, 2014 11.49 12.08 11.40 11.71 81,239 +0.27(+2.36%)
Mar 05, 2014 11.45 11.48 11.20 11.44 42,593 +0.12(+1.06%)
Mar 04, 2014 11.70 11.70 11.27 11.32 39,855 -0.29(-2.50%)
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.