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 (%)
Nov 28, 2014 10.14 10.14 10.01 10.03 3,265 -0.12(-1.18%)
Nov 26, 2014 10.15 10.15 10.15 10.15 34,200 -0.04(-0.39%)
Nov 25, 2014 10.38 10.38 10.08 10.19 13,651 -0.22(-2.11%)
Nov 24, 2014 10.33 10.50 10.21 10.41 25,400 +0.07(+0.68%)
Nov 21, 2014 10.59 10.59 10.06 10.34 33,674 -0.11(-1.05%)
Nov 20, 2014 10.48 10.56 10.34 10.45 5,852 -0.03(-0.29%)
Nov 19, 2014 10.55 10.67 10.25 10.48 27,548 -0.04(-0.38%)
Nov 18, 2014 10.61 10.75 10.17 10.52 32,003 -0.14(-1.31%)
Nov 17, 2014 10.84 10.88 10.54 10.66 13,658 -0.34(-3.09%)
Nov 14, 2014 11.14 11.14 10.64 11.00 24,110 -0.05(-0.45%)
Nov 13, 2014 10.65 11.24 10.65 11.05 30,058 +0.22(+2.03%)
Nov 12, 2014 10.89 10.95 10.74 10.83 13,416 -0.07(-0.64%)
Nov 11, 2014 10.99 11.05 10.50 10.90 28,315 -0.09(-0.82%)
Nov 10, 2014 11.10 11.10 10.90 10.99 34,362 -0.07(-0.63%)
Nov 07, 2014 11.03 11.24 11.03 11.06 66,447 +0.09(+0.82%)
Nov 06, 2014 10.82 11.05 10.70 10.97 14,387 +0.01(+0.09%)
Nov 05, 2014 11.50 11.50 10.66 10.96 48,358 -0.44(-3.86%)
Nov 04, 2014 11.39 11.50 11.26 11.40 55,851 -0.10(-0.87%)
Nov 03, 2014 11.25 11.63 11.04 11.50 65,263 +0.25(+2.22%)
Oct 31, 2014 11.06 11.32 10.89 11.25 73,193 +0.35(+3.21%)
Oct 30, 2014 10.58 11.38 10.50 10.90 222,921 +0.28(+2.64%)
Oct 29, 2014 10.00 10.95 9.910 10.62 306,048 +1.34(+14.44%)
Oct 28, 2014 8.970 9.620 8.910 9.280 56,087 +0.30(+3.34%)
Oct 27, 2014 8.950 9.000 9.000 8.980 32,722 -0.02(-0.22%)
Oct 24, 2014 9.250 9.460 8.950 9.000 26,343 -0.26(-2.81%)
Oct 23, 2014 9.200 9.460 9.200 9.260 12,187 +0.21(+2.32%)
Oct 22, 2014 9.690 9.690 9.050 9.050 20,901 -0.55(-5.73%)
Oct 21, 2014 8.535 9.700 8.530 9.600 19,482 +0.51(+5.61%)
Oct 20, 2014 9.220 9.220 8.990 9.090 18,280 -0.18(-1.94%)
Oct 17, 2014 8.900 9.500 8.900 9.270 24,247 +0.39(+4.39%)
Oct 16, 2014 8.590 9.270 8.560 8.880 21,021 +0.22(+2.54%)
Oct 15, 2014 8.590 8.790 8.050 8.660 18,585 +0.06(+0.70%)
Oct 14, 2014 8.860 8.890 8.600 8.600 43,118 -0.27(-3.04%)
Oct 13, 2014 8.920 9.000 8.740 8.870 21,633 -0.08(-0.89%)
Oct 10, 2014 9.000 9.150 8.880 8.950 35,171 -0.14(-1.54%)
Oct 09, 2014 9.340 9.415 9.000 9.090 42,559 -0.25(-2.68%)
Oct 08, 2014 9.700 9.710 9.330 9.340 13,411 -0.39(-4.01%)
Oct 07, 2014 9.800 9.872 9.680 9.730 38,267 -0.22(-2.21%)
Oct 06, 2014 9.770 9.966 9.710 9.950 61,073 +0.15(+1.53%)
Oct 03, 2014 9.630 9.883 9.450 9.800 16,348 +0.17(+1.77%)
Oct 02, 2014 9.890 9.904 9.510 9.630 24,589 -0.26(-2.63%)
Oct 01, 2014 9.780 10.00 9.610 9.890 76,854 +0.04(+0.41%)
Sep 30, 2014 9.520 9.870 9.370 9.850 44,094 +0.22(+2.28%)
Sep 29, 2014 9.670 9.670 9.150 9.630 89,749 -0.20(-2.03%)
Sep 26, 2014 10.06 10.16 9.770 9.830 20,897 -0.19(-1.90%)
Sep 25, 2014 9.940 10.17 9.840 10.02 30,218 +0.00(+0.00%)
Sep 24, 2014 9.860 10.25 9.860 10.02 40,246 +0.14(+1.42%)
Sep 23, 2014 9.930 10.10 9.850 9.880 66,785 -0.10(-1.00%)
Sep 22, 2014 10.29 10.30 9.900 9.980 79,482 -0.46(-4.41%)
Sep 19, 2014 10.07 10.47 10.01 10.44 60,721 +0.28(+2.76%)
Sep 18, 2014 10.05 10.24 10.02 10.16 19,238 +0.09(+0.89%)
Sep 17, 2014 10.45 10.45 9.910 10.07 49,480 -0.39(-3.73%)
Sep 16, 2014 10.51 10.64 10.38 10.46 24,649 -0.17(-1.60%)
Sep 15, 2014 10.95 11.00 10.52 10.63 23,475 -0.39(-3.54%)
Sep 12, 2014 11.00 11.16 10.84 11.02 47,819 -0.05(-0.45%)
Sep 11, 2014 11.08 11.23 11.03 11.07 18,503 -0.12(-1.07%)
Sep 10, 2014 11.20 11.20 10.95 11.19 32,448 -0.01(-0.09%)
Sep 09, 2014 11.14 11.25 10.74 11.20 65,204 +0.02(+0.18%)
Sep 08, 2014 11.12 11.33 10.80 11.18 82,169 +0.01(+0.09%)
Sep 05, 2014 11.37 11.37 11.09 11.17 39,426 -0.14(-1.24%)
Sep 04, 2014 10.98 11.40 10.95 11.31 67,742 +0.32(+2.91%)
Sep 03, 2014 11.04 11.04 10.67 10.99 81,988 -0.12(-1.08%)
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.