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 (%)
Dec 31, 2015 5.030 5.170 5.170 5.170 75,300 +0.16(+3.19%)
Dec 30, 2015 5.240 5.280 5.000 5.010 155,054 -0.15(-2.91%)
Dec 29, 2015 5.090 5.409 5.090 5.160 46,778 +0.12(+2.38%)
Dec 28, 2015 5.020 5.120 4.940 5.040 27,144 +0.05(+1.00%)
Dec 24, 2015 5.260 4.990 4.990 4.990 23,400 -0.30(-5.67%)
Dec 23, 2015 4.870 5.330 4.850 5.290 76,740 +0.49(+10.09%)
Dec 22, 2015 4.610 4.840 4.450 4.805 57,317 +0.21(+4.68%)
Dec 21, 2015 4.690 4.690 4.470 4.590 51,406 -0.02(-0.43%)
Dec 18, 2015 4.190 4.610 4.150 4.610 90,202 +0.37(+8.73%)
Dec 17, 2015 4.080 4.300 4.080 4.240 85,037 +0.19(+4.69%)
Dec 16, 2015 4.100 4.280 4.000 4.050 60,876 -0.04(-0.98%)
Dec 15, 2015 3.990 4.100 3.894 4.090 47,036 +0.15(+3.81%)
Dec 14, 2015 3.950 4.079 3.790 3.940 40,296 -0.06(-1.50%)
Dec 11, 2015 4.000 4.070 3.950 4.000 61,229 -0.08(-1.96%)
Dec 10, 2015 3.970 4.080 3.970 4.080 17,116 +0.09(+2.26%)
Dec 09, 2015 3.984 4.050 3.960 3.990 6,218 +0.03(+0.76%)
Dec 08, 2015 3.910 4.050 3.880 3.960 34,887 -0.05(-1.25%)
Dec 07, 2015 4.070 4.070 3.970 4.010 21,317 -0.02(-0.50%)
Dec 04, 2015 3.925 4.040 3.900 4.030 21,820 +0.03(+0.62%)
Dec 03, 2015 4.150 4.150 3.910 4.005 68,177 -0.15(-3.49%)
Dec 02, 2015 3.950 4.210 3.950 4.150 54,709 +0.23(+5.87%)
Dec 01, 2015 4.040 4.230 3.900 3.920 41,880 -0.16(-3.92%)
Nov 30, 2015 4.100 4.160 4.070 4.080 23,098 +0.02(+0.49%)
Nov 27, 2015 4.000 4.160 3.827 4.060 7,509 +0.08(+2.01%)
Nov 25, 2015 4.110 3.980 3.980 3.980 27,200 -0.12(-2.93%)
Nov 24, 2015 3.820 4.100 3.820 4.100 32,088 +0.25(+6.49%)
Nov 23, 2015 3.890 3.950 3.760 3.850 36,294 -0.09(-2.28%)
Nov 20, 2015 3.910 3.980 3.810 3.940 15,154 +0.03(+0.77%)
Nov 19, 2015 3.850 3.950 3.760 3.910 37,234 +0.07(+1.82%)
Nov 18, 2015 3.940 3.940 3.680 3.840 11,672 +0.14(+3.78%)
Nov 17, 2015 3.940 3.940 3.670 3.700 25,126 -0.06(-1.60%)
Nov 16, 2015 3.750 3.860 3.670 3.760 25,234 -0.01(-0.27%)
Nov 13, 2015 4.010 4.010 3.760 3.770 59,984 -0.22(-5.51%)
Nov 12, 2015 4.270 4.310 3.940 3.990 36,700 -0.30(-6.99%)
Nov 11, 2015 4.300 4.400 4.250 4.290 31,954 +0.03(+0.70%)
Nov 10, 2015 4.210 4.280 4.140 4.260 25,994 +0.05(+1.19%)
Nov 09, 2015 4.180 4.210 4.090 4.210 13,639 +0.06(+1.45%)
Nov 06, 2015 4.130 4.310 4.000 4.150 47,486 -0.02(-0.48%)
Nov 05, 2015 4.100 4.330 4.100 4.170 160,351 +0.10(+2.46%)
Nov 04, 2015 4.050 4.100 3.900 4.070 52,905 +0.04(+0.99%)
Nov 03, 2015 4.010 4.229 3.990 4.030 128,922 -0.01(-0.25%)
Nov 02, 2015 3.880 4.200 3.850 4.040 112,056 +0.13(+3.32%)
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%)
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.