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 (%)
Oct 30, 2015 3.800 3.920 3.630 3.910 55,662 +0.14(+3.71%)
Oct 29, 2015 3.870 3.870 3.700 3.770 28,734 +0.07(+1.89%)
Oct 28, 2015 3.560 3.730 3.560 3.700 21,262 +0.19(+5.41%)
Oct 27, 2015 3.590 3.690 3.500 3.510 88,797 -0.14(-3.84%)
Oct 26, 2015 3.700 3.790 3.580 3.650 18,730 -0.02(-0.54%)
Oct 23, 2015 3.770 3.810 3.460 3.670 111,947 -0.09(-2.39%)
Oct 22, 2015 3.840 3.840 3.724 3.760 24,749 +0.00(+0.00%)
Oct 21, 2015 3.750 3.920 3.750 3.760 21,686 -0.02(-0.53%)
Oct 20, 2015 4.100 4.100 3.710 3.780 58,285 -0.25(-6.20%)
Oct 19, 2015 3.250 4.230 3.125 4.030 283,384 +0.89(+28.34%)
Oct 16, 2015 3.170 3.360 3.095 3.140 54,215 -0.03(-0.95%)
Oct 15, 2015 3.140 3.240 2.962 3.170 175,757 +0.04(+1.28%)
Oct 14, 2015 3.290 3.310 3.130 3.130 14,197 -0.14(-4.28%)
Oct 13, 2015 3.320 3.350 3.270 3.270 40,190 -0.07(-2.10%)
Oct 12, 2015 3.340 3.390 3.300 3.340 50,143 -0.01(-0.30%)
Oct 09, 2015 3.350 3.360 3.320 3.350 39,573 +0.00(+0.00%)
Oct 08, 2015 3.326 3.350 3.300 3.350 34,475 +0.02(+0.60%)
Oct 07, 2015 3.370 3.370 3.324 3.330 53,311 +0.01(+0.30%)
Oct 06, 2015 3.360 3.360 3.300 3.320 15,334 -0.03(-0.90%)
Oct 05, 2015 3.360 3.400 3.300 3.350 103,350 +0.01(+0.30%)
Oct 02, 2015 3.300 3.380 3.241 3.340 37,584 -0.03(-0.89%)
Oct 01, 2015 3.390 3.500 3.350 3.370 116,336 -0.03(-0.88%)
Sep 30, 2015 3.420 3.490 3.380 3.400 27,355 +0.02(+0.59%)
Sep 29, 2015 3.350 3.490 3.310 3.380 83,740 +0.01(+0.30%)
Sep 28, 2015 3.700 3.700 3.260 3.370 99,926 -0.38(-10.13%)
Sep 25, 2015 3.860 3.890 3.710 3.750 23,592 -0.10(-2.60%)
Sep 24, 2015 3.750 3.850 3.680 3.850 30,855 +0.06(+1.58%)
Sep 23, 2015 4.070 4.070 3.620 3.790 107,917 -0.32(-7.79%)
Sep 22, 2015 4.250 4.320 3.950 4.110 62,818 -0.21(-4.86%)
Sep 21, 2015 4.350 4.690 4.290 4.320 59,624 -0.03(-0.69%)
Sep 18, 2015 4.330 4.370 4.310 4.350 28,980 -0.05(-1.14%)
Sep 17, 2015 4.080 4.490 4.080 4.400 106,813 +0.29(+7.06%)
Sep 16, 2015 3.990 4.140 3.920 4.110 32,359 +0.13(+3.27%)
Sep 15, 2015 3.850 4.020 3.850 3.980 27,850 +0.12(+3.11%)
Sep 14, 2015 3.860 3.915 3.750 3.860 26,668 +0.01(+0.26%)
Sep 11, 2015 3.890 4.040 3.760 3.850 29,893 -0.07(-1.79%)
Sep 10, 2015 3.810 4.050 3.810 3.920 38,368 +0.07(+1.82%)
Sep 09, 2015 4.030 4.030 3.810 3.850 22,707 -0.17(-4.23%)
Sep 08, 2015 3.920 4.050 3.790 4.020 46,922 +0.17(+4.42%)
Sep 04, 2015 3.860 3.850 3.850 3.850 20,800 -0.07(-1.79%)
Sep 03, 2015 3.680 4.110 3.660 3.920 81,267 +0.23(+6.23%)
Sep 02, 2015 3.760 3.880 3.640 3.690 41,793 -0.03(-0.81%)
Sep 01, 2015 3.850 3.950 3.610 3.720 30,166 -0.25(-6.30%)
Aug 31, 2015 3.880 4.100 3.850 3.970 55,894 +0.07(+1.79%)
Aug 28, 2015 3.790 4.180 3.790 3.900 122,427 +0.12(+3.17%)
Aug 27, 2015 3.410 3.980 3.320 3.780 168,623 +0.38(+11.18%)
Aug 26, 2015 3.430 3.530 3.170 3.400 121,596 +0.03(+0.89%)
Aug 25, 2015 3.480 3.640 3.290 3.370 87,849 -0.04(-1.17%)
Aug 24, 2015 3.400 3.510 3.280 3.410 114,235 -0.13(-3.67%)
Aug 21, 2015 3.460 3.560 3.440 3.540 35,528 +0.01(+0.28%)
Aug 20, 2015 3.550 3.570 3.480 3.530 61,806 -0.06(-1.67%)
Aug 19, 2015 3.610 3.670 3.470 3.590 68,189 -0.06(-1.64%)
Aug 18, 2015 3.610 3.720 3.580 3.650 98,266 -0.02(-0.54%)
Aug 17, 2015 3.500 3.700 3.430 3.670 83,304 +0.14(+3.97%)
Aug 14, 2015 3.450 3.550 3.420 3.530 34,714 +0.05(+1.44%)
Aug 13, 2015 3.480 3.550 3.410 3.480 104,412 +0.01(+0.29%)
Aug 12, 2015 3.510 3.510 3.280 3.470 54,581 +0.01(+0.29%)
Aug 11, 2015 3.520 3.630 3.200 3.460 78,409 -0.19(-5.21%)
Aug 10, 2015 3.160 3.820 3.060 3.650 183,520 +0.50(+15.87%)
Aug 07, 2015 3.190 3.230 2.970 3.150 183,391 -0.07(-2.17%)
Aug 06, 2015 3.280 3.280 3.090 3.220 178,200 -0.09(-2.72%)
Aug 05, 2015 3.300 3.340 2.950 3.310 264,921 -0.05(-1.49%)
Aug 04, 2015 3.320 3.460 3.320 3.360 117,924 +0.01(+0.30%)
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.