Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Icad Inc (NQ: ICAD )

1.470 -0.020 (-1.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 30, 2015 7.650 8.270 7.650 7.950 79,779 +0.08(+1.02%)
Jan 29, 2015 8.030 8.340 7.610 7.870 103,535 -0.18(-2.24%)
Jan 28, 2015 8.360 8.652 7.920 8.050 93,722 -0.21(-2.54%)
Jan 27, 2015 8.310 8.740 8.040 8.260 33,100 -0.09(-1.08%)
Jan 26, 2015 8.770 9.220 8.280 8.350 81,661 -0.51(-5.76%)
Jan 23, 2015 9.000 9.203 8.530 8.860 41,025 -0.21(-2.32%)
Jan 22, 2015 8.830 9.140 8.510 9.070 57,062 +0.17(+1.91%)
Jan 21, 2015 8.950 9.210 8.800 8.900 29,338 -0.10(-1.11%)
Jan 20, 2015 9.140 9.140 8.700 9.000 72,306 -0.21(-2.28%)
Jan 16, 2015 9.100 9.430 9.090 9.210 12,893 -0.01(-0.11%)
Jan 15, 2015 9.600 9.625 9.190 9.220 19,948 -0.36(-3.76%)
Jan 14, 2015 9.890 9.930 9.310 9.580 19,428 +0.12(+1.27%)
Jan 13, 2015 9.450 9.940 9.340 9.460 39,746 +0.04(+0.42%)
Jan 12, 2015 9.340 9.610 9.320 9.420 26,465 -0.24(-2.48%)
Jan 09, 2015 9.690 9.690 9.370 9.660 25,100 -0.05(-0.51%)
Jan 08, 2015 9.320 9.950 9.090 9.710 42,237 +0.40(+4.30%)
Jan 07, 2015 9.320 9.390 9.100 9.310 13,907 -0.05(-0.53%)
Jan 06, 2015 9.630 9.630 9.140 9.360 10,346 -0.39(-4.00%)
Jan 05, 2015 9.150 9.937 9.080 9.750 54,297 +0.52(+5.63%)
Jan 02, 2015 9.210 9.285 9.060 9.230 20,879 +0.06(+0.65%)
Dec 31, 2014 9.160 9.170 9.170 9.170 28,000 -0.09(-0.97%)
Dec 30, 2014 9.100 9.370 9.100 9.260 17,364 +0.06(+0.65%)
Dec 29, 2014 9.390 9.390 9.130 9.200 24,656 -0.05(-0.54%)
Dec 26, 2014 9.430 9.500 9.070 9.250 15,402 -0.20(-2.12%)
Dec 24, 2014 9.500 9.450 9.450 9.450 16,000 -0.06(-0.63%)
Dec 23, 2014 9.810 10.00 9.500 9.510 32,260 -0.14(-1.45%)
Dec 22, 2014 9.640 10.00 9.540 9.650 25,420 +0.14(+1.47%)
Dec 19, 2014 9.150 9.690 9.140 9.510 76,871 +0.28(+3.03%)
Dec 18, 2014 9.100 9.720 9.091 9.230 17,619 +0.20(+2.21%)
Dec 17, 2014 8.940 9.100 8.940 9.030 17,867 +0.20(+2.27%)
Dec 16, 2014 9.000 9.090 8.830 8.830 81,740 -0.24(-2.65%)
Dec 15, 2014 9.000 9.120 8.520 9.070 49,280 -0.06(-0.66%)
Dec 12, 2014 9.150 9.410 8.910 9.130 21,657 -0.15(-1.62%)
Dec 11, 2014 9.650 9.650 9.090 9.280 26,826 +0.04(+0.43%)
Dec 10, 2014 9.790 9.930 9.040 9.240 56,374 -0.51(-5.23%)
Dec 09, 2014 9.780 10.08 9.215 9.750 23,053 -0.08(-0.81%)
Dec 08, 2014 9.990 10.00 9.780 9.830 7,227 -0.17(-1.70%)
Dec 05, 2014 9.770 10.00 9.770 10.00 7,882 +0.16(+1.63%)
Dec 04, 2014 9.970 10.01 9.800 9.840 17,785 -0.13(-1.30%)
Dec 03, 2014 9.980 10.01 9.730 9.970 28,951 -0.01(-0.10%)
Dec 02, 2014 9.860 10.04 9.850 9.980 41,578 +0.17(+1.73%)
Dec 01, 2014 9.950 10.00 9.810 9.810 24,434 -0.22(-2.19%)
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%)
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.