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

Icad Inc (NQ: ICAD )

1.508 +0.048 (+3.28%)
Streaming Delayed Price Updated: 1:08 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, 2018 3.870 4.680 3.620 4.340 175,600 +0.52(+13.61%)
Nov 29, 2018 3.260 3.880 3.260 3.820 230,481 +0.55(+16.82%)
Nov 28, 2018 3.230 3.300 3.000 3.270 113,370 +0.04(+1.24%)
Nov 27, 2018 3.079 3.260 3.079 3.230 17,009 +0.06(+1.89%)
Nov 26, 2018 3.150 3.260 3.040 3.170 103,341 +0.07(+2.26%)
Nov 23, 2018 2.990 3.100 2.965 3.100 23,200 +0.07(+2.31%)
Nov 21, 2018 3.030 3.030 3.030 0 -0.01(-0.33%)
Nov 20, 2018 2.920 3.140 2.910 3.040 33,904 +0.06(+2.01%)
Nov 19, 2018 2.890 3.264 2.880 2.980 107,127 +0.09(+3.11%)
Nov 16, 2018 2.900 2.950 2.890 2.890 67,400 -0.01(-0.34%)
Nov 15, 2018 2.830 3.000 2.830 2.900 62,873 +0.05(+1.75%)
Nov 14, 2018 2.900 3.050 2.810 2.850 131,065 +0.04(+1.42%)
Nov 13, 2018 2.520 3.060 2.500 2.810 151,109 +0.27(+10.63%)
Nov 12, 2018 2.720 2.730 2.500 2.540 118,978 -0.19(-6.96%)
Nov 09, 2018 2.890 2.890 2.425 2.730 136,800 -0.12(-4.21%)
Nov 08, 2018 2.780 2.900 2.725 2.850 10,360 +0.07(+2.52%)
Nov 07, 2018 2.780 2.855 2.670 2.780 16,058 -0.01(-0.36%)
Nov 06, 2018 2.700 2.870 2.590 2.790 177,750 +0.10(+3.72%)
Nov 05, 2018 2.910 2.930 2.650 2.690 101,394 -0.20(-6.92%)
Nov 02, 2018 2.920 2.930 2.880 2.890 3,600 -0.03(-1.03%)
Nov 01, 2018 2.930 2.930 2.900 2.920 10,429 +0.00(+0.00%)
Oct 31, 2018 2.910 2.930 2.880 2.920 16,712 +0.04(+1.39%)
Oct 30, 2018 2.910 2.970 2.850 2.880 20,394 +0.02(+0.70%)
Oct 29, 2018 3.040 3.160 2.850 2.860 115,193 -0.18(-5.92%)
Oct 26, 2018 3.120 3.150 3.000 3.040 22,600 -0.07(-2.25%)
Oct 25, 2018 3.040 3.150 3.000 3.110 43,388 +0.10(+3.32%)
Oct 24, 2018 3.080 3.230 3.000 3.010 32,953 -0.09(-2.90%)
Oct 23, 2018 3.090 3.490 3.040 3.100 199,844 +0.01(+0.32%)
Oct 22, 2018 3.090 3.158 3.020 3.090 59,004 -0.01(-0.32%)
Oct 19, 2018 3.150 3.230 3.090 3.100 12,300 -0.07(-2.21%)
Oct 18, 2018 3.310 3.352 3.080 3.170 83,338 -0.14(-4.23%)
Oct 17, 2018 3.310 3.360 3.310 3.310 45,782 +0.02(+0.61%)
Oct 16, 2018 3.260 3.340 3.210 3.290 43,406 +0.00(+0.00%)
Oct 15, 2018 3.260 3.350 3.250 3.290 110,307 -0.02(-0.60%)
Oct 12, 2018 3.250 3.380 3.250 3.310 127,600 +0.05(+1.53%)
Oct 11, 2018 3.000 3.295 3.000 3.260 70,651 +0.25(+8.31%)
Oct 10, 2018 3.270 3.270 3.010 3.010 56,902 -0.23(-7.10%)
Oct 09, 2018 3.100 3.320 3.100 3.240 92,645 +0.15(+4.85%)
Oct 08, 2018 3.050 3.150 3.050 3.090 86,335 -0.01(-0.32%)
Oct 05, 2018 3.020 3.120 3.020 3.100 126,100 +0.06(+1.93%)
Oct 04, 2018 3.090 3.090 3.040 3.041 19,310 -0.06(-1.89%)
Oct 03, 2018 3.040 3.130 3.000 3.100 48,644 +0.13(+4.38%)
Oct 02, 2018 2.900 3.000 2.820 2.970 25,499 +0.07(+2.41%)
Oct 01, 2018 2.900 3.100 2.830 2.900 90,957 -0.01(-0.34%)
Sep 28, 2018 3.090 3.090 2.910 2.910 41,500 -0.10(-3.32%)
Sep 27, 2018 2.900 3.090 2.900 3.010 100,680 +0.09(+3.08%)
Sep 26, 2018 2.990 3.090 2.889 2.920 38,938 -0.08(-2.67%)
Sep 25, 2018 2.930 3.130 2.906 3.000 22,940 +0.07(+2.39%)
Sep 24, 2018 2.980 3.090 2.886 2.930 38,468 -0.06(-2.01%)
Sep 21, 2018 2.890 3.000 2.800 2.990 105,100 +0.14(+4.91%)
Sep 20, 2018 2.900 2.900 2.810 2.850 28,442 -0.03(-1.04%)
Sep 19, 2018 2.950 3.000 2.859 2.880 58,224 -0.04(-1.37%)
Sep 18, 2018 2.910 2.920 2.880 2.920 11,100 +0.01(+0.34%)
Sep 17, 2018 2.920 2.920 2.850 2.910 58,419 -0.01(-0.34%)
Sep 14, 2018 2.810 3.000 2.810 2.920 27,700 +0.07(+2.46%)
Sep 13, 2018 2.870 2.910 2.830 2.850 30,524 -0.04(-1.38%)
Sep 12, 2018 2.880 2.990 2.850 2.890 31,232 +0.00(+0.00%)
Sep 11, 2018 2.920 2.990 2.860 2.890 24,394 -0.07(-2.36%)
Sep 10, 2018 2.990 3.000 2.890 2.960 12,933 +0.01(+0.34%)
Sep 07, 2018 2.950 2.950 2.940 2.950 11,500 +0.00(+0.00%)
Sep 06, 2018 2.970 3.000 2.940 2.950 19,140 -0.03(-1.01%)
Sep 05, 2018 3.000 3.010 2.980 2.980 33,209 -0.04(-1.32%)
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.