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

Icad Inc (NQ: ICAD )

1.510 +0.050 (+3.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Nov 30, 2016 3.630 3.750 3.600 3.670 37,469 +0.05(+1.38%)
Nov 29, 2016 3.610 3.770 3.600 3.620 23,536 +0.02(+0.56%)
Nov 28, 2016 3.560 3.640 3.550 3.600 54,887 -0.03(-0.83%)
Nov 25, 2016 3.640 3.640 3.600 3.630 8,960 +0.01(+0.28%)
Nov 23, 2016 3.620 3.620 3.620 0 +0.01(+0.28%)
Nov 22, 2016 3.554 3.660 3.545 3.610 23,927 +0.05(+1.40%)
Nov 21, 2016 3.550 3.580 3.510 3.560 30,729 -0.01(-0.28%)
Nov 18, 2016 3.562 3.580 3.545 3.570 46,117 +0.02(+0.56%)
Nov 17, 2016 3.550 3.690 3.530 3.550 10,706 -0.02(-0.56%)
Nov 16, 2016 3.700 3.700 3.485 3.570 25,117 -0.15(-4.03%)
Nov 15, 2016 3.430 3.779 3.400 3.720 48,586 +0.31(+9.09%)
Nov 14, 2016 3.560 3.620 3.398 3.410 26,490 -0.16(-4.48%)
Nov 11, 2016 3.490 3.780 3.490 3.570 28,609 +0.08(+2.29%)
Nov 10, 2016 3.260 3.569 3.260 3.490 98,438 +0.26(+8.05%)
Nov 09, 2016 3.220 3.250 3.207 3.230 40,542 +0.01(+0.31%)
Nov 08, 2016 2.900 3.370 2.900 3.220 45,333 +0.37(+12.98%)
Nov 07, 2016 3.130 3.150 2.820 2.850 70,673 -0.28(-8.95%)
Nov 04, 2016 3.300 3.314 3.120 3.130 44,221 -0.17(-5.15%)
Nov 03, 2016 3.310 3.500 2.990 3.300 54,722 -0.10(-2.94%)
Nov 02, 2016 3.610 3.686 3.010 3.400 245,010 -0.35(-9.33%)
Nov 01, 2016 3.770 3.790 3.665 3.750 15,216 -0.02(-0.53%)
Oct 31, 2016 3.750 4.000 3.750 3.770 40,759 +0.02(+0.53%)
Oct 28, 2016 3.950 4.080 3.600 3.750 34,503 -0.20(-5.06%)
Oct 27, 2016 3.940 4.105 3.890 3.950 14,028 +0.05(+1.28%)
Oct 26, 2016 4.230 4.230 3.900 3.900 58,901 -0.31(-7.36%)
Oct 25, 2016 4.400 4.430 4.210 4.210 6,409 -0.11(-2.55%)
Oct 24, 2016 4.310 4.360 4.250 4.320 12,004 +0.03(+0.70%)
Oct 21, 2016 4.340 4.370 4.210 4.290 47,292 +0.08(+1.90%)
Oct 20, 2016 4.600 4.600 4.170 4.210 59,084 -0.37(-8.08%)
Oct 19, 2016 4.610 4.610 4.490 4.580 22,960 -0.04(-0.87%)
Oct 18, 2016 4.520 4.660 4.439 4.620 35,137 +0.12(+2.67%)
Oct 17, 2016 4.570 4.610 4.400 4.500 30,079 -0.11(-2.39%)
Oct 14, 2016 4.760 4.760 4.570 4.610 10,572 -0.15(-3.15%)
Oct 13, 2016 4.873 4.900 4.730 4.760 16,929 -0.14(-2.86%)
Oct 12, 2016 4.990 4.990 4.780 4.900 18,171 +0.02(+0.41%)
Oct 11, 2016 4.990 5.050 4.840 4.880 13,494 -0.13(-2.69%)
Oct 10, 2016 5.000 5.075 4.961 5.015 25,846 +0.01(+0.30%)
Oct 07, 2016 4.820 5.040 4.810 5.000 76,860 +0.18(+3.73%)
Oct 06, 2016 4.990 4.990 4.820 4.820 19,256 -0.17(-3.41%)
Oct 05, 2016 5.060 5.060 4.976 4.990 17,477 +0.00(+0.00%)
Oct 04, 2016 5.010 5.080 4.970 4.990 52,169 -0.01(-0.20%)
Oct 03, 2016 5.240 5.489 4.960 5.000 29,688 -0.20(-3.85%)
Sep 30, 2016 5.010 5.320 5.010 5.200 56,291 +0.14(+2.77%)
Sep 29, 2016 5.180 5.270 4.900 5.060 90,260 -0.11(-2.13%)
Sep 28, 2016 5.150 5.170 5.010 5.170 15,526 +0.06(+1.17%)
Sep 27, 2016 5.320 5.320 5.110 5.110 11,494 -0.04(-0.78%)
Sep 26, 2016 5.160 5.300 5.020 5.150 26,274 -0.04(-0.77%)
Sep 23, 2016 5.098 5.200 5.010 5.190 19,731 -0.03(-0.57%)
Sep 22, 2016 5.320 5.470 5.090 5.220 22,284 -0.02(-0.38%)
Sep 21, 2016 5.430 5.475 5.180 5.240 51,775 -0.15(-2.78%)
Sep 20, 2016 5.410 5.420 5.390 5.390 7,704 -0.02(-0.37%)
Sep 19, 2016 5.370 5.520 5.330 5.410 27,250 +0.10(+1.88%)
Sep 16, 2016 5.360 5.600 5.310 5.310 78,773 -0.06(-1.12%)
Sep 15, 2016 5.420 5.720 5.360 5.370 93,683 -0.07(-1.29%)
Sep 14, 2016 5.630 5.880 5.440 5.440 148,735 -0.19(-3.37%)
Sep 13, 2016 5.820 5.820 5.491 5.630 100,732 -0.22(-3.76%)
Sep 12, 2016 5.650 5.860 5.475 5.850 27,290 +0.15(+2.63%)
Sep 09, 2016 6.150 6.150 5.310 5.700 82,706 -0.47(-7.62%)
Sep 08, 2016 6.330 6.330 6.090 6.170 11,151 -0.12(-1.91%)
Sep 07, 2016 6.100 6.490 5.930 6.290 57,276 +0.21(+3.45%)
Sep 06, 2016 5.940 6.100 5.940 6.080 14,115 +0.15(+2.53%)
Sep 02, 2016 5.810 5.930 5.930 5.930 27,900 +0.11(+1.89%)
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.