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

Icad Inc (NQ: ICAD )

1.490 +0.060 (+4.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
Aug 31, 2016 6.010 6.070 5.810 5.880 7,741 -0.09(-1.51%)
Aug 30, 2016 6.000 6.050 5.970 5.970 1,991 -0.08(-1.32%)
Aug 29, 2016 6.060 6.150 5.100 6.050 13,715 +0.04(+0.67%)
Aug 26, 2016 5.900 6.110 5.880 6.010 9,000 +0.12(+2.04%)
Aug 25, 2016 6.060 6.060 5.851 5.890 13,917 -0.20(-3.28%)
Aug 24, 2016 5.920 6.190 5.920 6.090 48,894 +0.22(+3.75%)
Aug 23, 2016 5.760 6.180 5.760 5.870 55,127 +0.08(+1.38%)
Aug 22, 2016 5.570 5.790 5.540 5.790 36,036 +0.21(+3.76%)
Aug 19, 2016 5.500 5.600 5.410 5.580 25,026 +0.07(+1.27%)
Aug 18, 2016 5.500 5.560 5.444 5.510 10,140 +0.04(+0.73%)
Aug 17, 2016 5.490 5.552 5.260 5.470 24,229 +0.08(+1.48%)
Aug 16, 2016 5.510 5.600 5.350 5.390 12,789 -0.13(-2.36%)
Aug 15, 2016 5.380 5.580 5.380 5.520 28,994 +0.15(+2.79%)
Aug 12, 2016 5.200 5.370 5.200 5.370 9,713 +0.13(+2.48%)
Aug 11, 2016 5.200 5.285 5.200 5.240 10,445 +0.00(+0.00%)
Aug 10, 2016 5.110 5.280 5.050 5.240 10,539 -0.01(-0.19%)
Aug 09, 2016 5.170 5.260 5.170 5.250 11,461 +0.06(+1.16%)
Aug 08, 2016 5.200 5.200 5.140 5.190 9,234 +0.00(+0.00%)
Aug 05, 2016 5.100 5.313 5.100 5.190 34,477 +0.11(+2.17%)
Aug 04, 2016 5.260 5.260 5.080 5.080 10,087 -0.17(-3.22%)
Aug 03, 2016 5.140 5.249 5.040 5.249 28,638 +0.07(+1.33%)
Aug 02, 2016 5.390 5.390 4.990 5.180 17,677 -0.10(-1.89%)
Aug 01, 2016 5.370 5.506 5.270 5.280 26,870 -0.13(-2.40%)
Jul 29, 2016 5.550 5.640 5.360 5.410 15,966 -0.10(-1.81%)
Jul 28, 2016 4.900 5.530 4.900 5.510 94,118 +0.80(+16.99%)
Jul 27, 2016 4.660 4.780 4.630 4.710 43,719 +0.12(+2.61%)
Jul 26, 2016 4.700 4.700 4.511 4.590 36,494 -0.11(-2.34%)
Jul 25, 2016 4.650 4.720 4.600 4.700 13,099 -0.02(-0.42%)
Jul 22, 2016 4.630 4.700 4.550 4.720 16,411 +0.10(+2.16%)
Jul 21, 2016 4.560 4.680 4.550 4.620 99,926 +0.04(+0.87%)
Jul 20, 2016 4.640 4.640 4.550 4.580 13,652 -0.02(-0.43%)
Jul 19, 2016 4.610 4.629 4.575 4.600 18,295 +0.00(+0.00%)
Jul 18, 2016 4.660 4.780 4.570 4.600 58,864 -0.03(-0.65%)
Jul 15, 2016 4.690 4.760 4.610 4.630 33,854 -0.04(-0.86%)
Jul 14, 2016 4.720 4.740 4.550 4.670 71,436 +0.02(+0.43%)
Jul 13, 2016 4.900 4.900 4.600 4.650 66,704 -0.28(-5.68%)
Jul 12, 2016 5.020 5.030 4.910 4.930 12,482 -0.06(-1.20%)
Jul 11, 2016 5.000 5.050 4.990 4.990 3,103 +0.00(+0.00%)
Jul 08, 2016 5.010 5.036 4.990 4.990 17,485 -0.05(-0.99%)
Jul 07, 2016 5.080 5.090 5.000 5.040 14,511 -0.02(-0.40%)
Jul 05, 2016 5.320 5.320 5.000 5.060 63,318 -0.31(-5.77%)
Jul 01, 2016 5.240 5.370 5.370 5.370 10,200 +0.15(+2.87%)
Jun 30, 2016 5.070 5.340 5.020 5.220 39,325 +0.19(+3.78%)
Jun 29, 2016 5.110 5.210 4.990 5.030 12,385 -0.08(-1.57%)
Jun 28, 2016 5.050 5.226 5.020 5.110 26,501 +0.08(+1.59%)
Jun 27, 2016 5.120 5.160 4.980 5.030 24,710 -0.06(-1.18%)
Jun 24, 2016 5.100 5.246 5.090 5.090 50,524 -0.12(-2.30%)
Jun 23, 2016 5.459 5.560 5.170 5.210 19,827 -0.11(-2.07%)
Jun 22, 2016 5.410 5.750 5.310 5.320 10,584 -0.14(-2.56%)
Jun 21, 2016 5.330 5.580 5.080 5.460 33,883 +0.18(+3.41%)
Jun 20, 2016 5.170 5.480 5.160 5.280 14,298 +0.12(+2.33%)
Jun 17, 2016 5.280 5.280 5.090 5.160 40,197 -0.12(-2.27%)
Jun 16, 2016 5.100 5.300 5.057 5.280 21,043 +0.16(+3.13%)
Jun 15, 2016 5.110 5.190 5.020 5.120 18,484 +0.05(+0.99%)
Jun 14, 2016 5.120 5.230 4.790 5.070 65,765 -0.11(-2.12%)
Jun 13, 2016 5.210 5.480 5.130 5.180 26,213 -0.13(-2.45%)
Jun 10, 2016 5.440 5.540 5.300 5.310 30,133 -0.15(-2.75%)
Jun 09, 2016 5.610 5.850 5.415 5.460 46,169 -0.17(-3.02%)
Jun 08, 2016 5.700 5.920 5.440 5.630 35,591 -0.04(-0.71%)
Jun 07, 2016 5.710 5.980 5.600 5.670 7,786 +0.01(+0.18%)
Jun 06, 2016 5.960 5.960 5.620 5.660 35,538 -0.35(-5.82%)
Jun 03, 2016 6.100 6.230 5.710 6.010 70,547 -0.16(-2.59%)
Jun 02, 2016 6.150 6.210 6.060 6.170 147,952 +0.07(+1.15%)
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.