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

Icad Inc (NQ: ICAD )

1.460 +0.020 (+1.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Dec 31, 2018 3.630 3.930 3.580 3.700 122,400 +0.07(+1.93%)
Dec 28, 2018 3.490 3.860 3.450 3.630 264,300 +0.14(+4.01%)
Dec 27, 2018 3.540 3.660 3.389 3.490 93,162 -0.18(-4.90%)
Dec 26, 2018 3.660 3.810 3.420 3.670 86,222 +0.10(+2.80%)
Dec 24, 2018 3.690 3.860 3.540 3.570 120,700 -0.11(-2.99%)
Dec 21, 2018 3.890 3.980 3.630 3.680 134,100 -0.22(-5.64%)
Dec 20, 2018 3.780 3.990 3.460 3.900 312,447 +0.10(+2.63%)
Dec 19, 2018 3.870 3.930 3.700 3.800 47,524 +0.02(+0.53%)
Dec 18, 2018 3.930 4.000 3.620 3.780 62,609 +0.01(+0.27%)
Dec 17, 2018 3.770 3.940 3.570 3.770 50,056 +0.01(+0.27%)
Dec 14, 2018 3.880 3.920 3.660 3.760 69,900 -0.22(-5.53%)
Dec 13, 2018 4.090 4.100 3.891 3.980 66,495 -0.11(-2.69%)
Dec 12, 2018 4.100 4.120 4.020 4.090 122,889 +0.03(+0.74%)
Dec 11, 2018 3.980 4.204 3.930 4.060 66,231 +0.11(+2.78%)
Dec 10, 2018 3.800 4.100 3.800 3.950 25,578 +0.08(+2.07%)
Dec 07, 2018 4.490 4.530 3.670 3.870 189,100 -0.24(-5.84%)
Dec 06, 2018 4.000 4.160 3.900 4.110 146,440 +0.03(+0.74%)
Dec 04, 2018 4.130 4.190 3.900 4.080 82,100 -0.12(-2.86%)
Dec 03, 2018 4.410 4.480 3.910 4.200 311,986 -0.14(-3.23%)
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%)
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.