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 28, 2017 3.850 4.150 3.750 3.760 126,710 -0.09(-2.34%)
Feb 27, 2017 3.820 4.050 3.712 3.850 52,361 +0.10(+2.67%)
Feb 24, 2017 3.740 3.870 3.710 3.750 4,510 -0.07(-1.83%)
Feb 23, 2017 3.768 3.820 3.720 3.820 4,057 +0.01(+0.26%)
Feb 22, 2017 3.650 3.810 3.650 3.810 4,560 +0.11(+2.97%)
Feb 21, 2017 3.685 3.850 3.620 3.700 4,465 -0.05(-1.33%)
Feb 17, 2017 3.750 3.750 3.750 0 -0.02(-0.53%)
Feb 16, 2017 3.950 3.950 3.770 3.770 18,438 -0.26(-6.45%)
Feb 15, 2017 3.990 4.190 3.990 4.030 13,675 +0.08(+2.03%)
Feb 14, 2017 3.940 4.040 3.940 3.950 7,536 -0.12(-2.95%)
Feb 13, 2017 4.150 4.190 3.900 4.070 66,028 -0.03(-0.73%)
Feb 10, 2017 3.790 4.350 3.700 4.100 60,422 +0.33(+8.75%)
Feb 09, 2017 3.720 3.770 3.512 3.770 51,122 +0.06(+1.62%)
Feb 08, 2017 3.660 3.730 3.630 3.710 14,718 -0.04(-1.07%)
Feb 07, 2017 3.651 3.750 3.630 3.750 11,643 +0.10(+2.74%)
Feb 06, 2017 3.670 3.670 3.630 3.650 5,163 -0.02(-0.54%)
Feb 03, 2017 3.695 3.695 3.620 3.670 9,749 -0.02(-0.54%)
Feb 02, 2017 3.630 3.700 3.600 3.690 15,231 -0.05(-1.34%)
Feb 01, 2017 3.745 3.745 3.580 3.740 12,968 +0.01(+0.27%)
Jan 31, 2017 3.680 3.840 3.595 3.730 33,309 -0.01(-0.27%)
Jan 30, 2017 3.600 3.879 3.500 3.740 65,994 +0.08(+2.19%)
Jan 27, 2017 3.650 3.670 3.580 3.660 13,098 +0.04(+1.14%)
Jan 26, 2017 3.550 3.619 3.530 3.619 15,609 +0.07(+1.93%)
Jan 25, 2017 3.340 3.550 3.340 3.550 12,976 +0.25(+7.58%)
Jan 24, 2017 3.377 3.450 3.300 3.300 4,227 -0.05(-1.49%)
Jan 23, 2017 3.470 3.640 3.320 3.350 51,116 -0.15(-4.29%)
Jan 20, 2017 3.500 3.520 3.460 3.500 3,201 +0.04(+1.16%)
Jan 19, 2017 3.468 3.530 3.460 3.460 10,786 -0.08(-2.26%)
Jan 18, 2017 3.500 3.548 3.460 3.540 23,763 +0.04(+1.14%)
Jan 17, 2017 3.530 3.606 3.500 3.500 19,291 -0.05(-1.41%)
Jan 13, 2017 3.550 3.550 3.550 0 -0.01(-0.28%)
Jan 12, 2017 3.620 3.620 3.550 3.560 18,090 -0.14(-3.78%)
Jan 11, 2017 3.710 3.720 3.570 3.700 32,103 -0.04(-1.07%)
Jan 10, 2017 3.740 3.790 3.670 3.740 14,541 +0.04(+1.08%)
Jan 09, 2017 3.750 3.750 3.610 3.700 15,357 -0.03(-0.80%)
Jan 06, 2017 3.350 3.803 3.350 3.730 61,331 +0.29(+8.43%)
Jan 05, 2017 3.200 3.487 3.185 3.440 139,128 +0.25(+7.83%)
Jan 04, 2017 3.230 3.230 3.190 3.190 100,535 -0.05(-1.54%)
Jan 03, 2017 3.270 3.310 3.190 3.240 84,407 +0.01(+0.15%)
Dec 30, 2016 3.235 3.235 3.235 0 -0.16(-4.71%)
Dec 29, 2016 3.300 3.395 3.270 3.395 33,623 +0.08(+2.26%)
Dec 28, 2016 3.300 3.322 3.270 3.320 17,330 +0.03(+0.91%)
Dec 27, 2016 3.150 3.320 3.150 3.290 35,027 +0.09(+2.81%)
Dec 23, 2016 3.200 3.200 3.200 0 -0.06(-1.84%)
Dec 22, 2016 3.254 3.310 3.250 3.260 68,453 -0.01(-0.15%)
Dec 21, 2016 3.260 3.280 3.170 3.265 27,525 +0.02(+0.77%)
Dec 20, 2016 3.210 3.280 3.180 3.240 20,451 +0.01(+0.31%)
Dec 19, 2016 3.230 3.240 3.200 3.230 6,324 +0.00(+0.00%)
Dec 16, 2016 3.190 3.250 3.150 3.230 44,551 +0.07(+2.18%)
Dec 15, 2016 3.296 3.370 3.150 3.161 8,485 +0.01(+0.35%)
Dec 14, 2016 3.300 3.300 3.100 3.150 36,531 -0.18(-5.41%)
Dec 13, 2016 3.280 3.380 3.210 3.330 16,988 +0.04(+1.06%)
Dec 12, 2016 3.550 3.550 3.220 3.295 44,791 -0.21(-6.13%)
Dec 09, 2016 3.550 3.560 3.510 3.510 25,673 -0.01(-0.28%)
Dec 08, 2016 3.579 3.600 3.500 3.520 22,329 +0.01(+0.28%)
Dec 07, 2016 3.700 3.700 3.500 3.510 26,419 -0.19(-5.14%)
Dec 06, 2016 3.550 3.850 3.420 3.700 64,052 +0.20(+5.71%)
Dec 05, 2016 3.390 3.730 3.390 3.500 29,200 +0.04(+1.16%)
Dec 02, 2016 3.500 3.590 3.280 3.460 23,170 -0.08(-2.26%)
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.