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 (%)
Feb 29, 2016 4.410 4.540 4.320 4.470 26,651 +0.12(+2.76%)
Feb 26, 2016 4.270 4.439 4.244 4.350 31,322 +0.11(+2.59%)
Feb 25, 2016 4.280 4.280 4.201 4.240 3,391 -0.03(-0.70%)
Feb 24, 2016 4.130 4.380 4.110 4.270 6,380 -0.03(-0.70%)
Feb 23, 2016 4.600 4.660 4.110 4.300 35,923 -0.30(-6.52%)
Feb 22, 2016 4.140 4.620 4.140 4.600 65,993 +0.49(+11.92%)
Feb 19, 2016 4.170 4.290 4.061 4.110 19,072 -0.01(-0.24%)
Feb 18, 2016 4.060 4.130 3.890 4.120 33,793 +0.05(+1.23%)
Feb 17, 2016 3.930 4.099 3.915 4.070 35,865 +0.18(+4.63%)
Feb 16, 2016 3.850 3.900 3.750 3.890 33,446 +0.06(+1.57%)
Feb 12, 2016 3.680 3.830 3.830 3.830 21,200 +0.05(+1.32%)
Feb 11, 2016 3.820 3.880 3.650 3.780 34,409 -0.10(-2.57%)
Feb 10, 2016 3.840 3.950 3.740 3.880 33,350 +0.07(+1.84%)
Feb 09, 2016 4.350 4.350 3.670 3.810 116,855 -0.49(-11.40%)
Feb 08, 2016 4.420 4.450 4.300 4.300 19,366 -0.26(-5.70%)
Feb 05, 2016 4.000 4.910 4.000 4.560 39,318 -0.05(-1.08%)
Feb 04, 2016 4.650 4.660 4.570 4.610 5,815 +0.15(+3.36%)
Feb 03, 2016 4.680 4.740 4.360 4.460 46,847 -0.12(-2.62%)
Feb 02, 2016 4.880 4.880 4.550 4.580 9,407 -0.05(-1.08%)
Feb 01, 2016 4.530 4.680 4.390 4.630 7,733 +0.11(+2.43%)
Jan 29, 2016 4.350 4.550 4.350 4.520 29,483 +0.18(+4.15%)
Jan 28, 2016 4.510 4.680 4.260 4.340 26,345 -0.06(-1.36%)
Jan 27, 2016 4.680 4.690 4.310 4.400 26,049 -0.05(-1.12%)
Jan 26, 2016 4.250 4.490 4.210 4.450 28,127 +0.30(+7.23%)
Jan 25, 2016 4.370 4.370 4.000 4.150 20,979 +0.09(+2.22%)
Jan 22, 2016 4.030 4.230 4.030 4.060 9,782 +0.12(+3.05%)
Jan 21, 2016 3.940 4.220 3.890 3.940 46,778 +0.08(+2.07%)
Jan 20, 2016 3.750 3.940 3.600 3.860 79,346 +0.05(+1.31%)
Jan 19, 2016 3.790 3.980 3.750 3.810 63,942 -0.01(-0.26%)
Jan 15, 2016 3.910 3.820 3.820 3.820 53,900 -0.10(-2.55%)
Jan 14, 2016 3.780 4.190 3.670 3.920 62,881 +0.16(+4.26%)
Jan 13, 2016 4.260 4.460 3.670 3.760 73,567 -0.28(-6.93%)
Jan 12, 2016 3.935 4.200 3.935 4.040 34,468 +0.08(+2.02%)
Jan 11, 2016 4.320 4.320 3.900 3.960 88,280 -0.32(-7.48%)
Jan 08, 2016 4.280 4.340 4.130 4.280 98,738 +0.19(+4.65%)
Jan 07, 2016 4.950 5.033 3.940 4.090 205,770 -0.89(-17.87%)
Jan 06, 2016 5.070 5.070 4.900 4.980 123,555 -0.11(-2.16%)
Jan 05, 2016 5.220 5.220 4.970 5.090 49,669 -0.07(-1.36%)
Jan 04, 2016 5.130 5.200 5.010 5.160 83,691 -0.01(-0.19%)
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%)
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.