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

Icad Inc (NQ: ICAD )

1.470 -0.020 (-1.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Oct 30, 2020 9.860 10.03 9.620 9.760 137,800 -0.14(-1.41%)
Oct 29, 2020 9.740 10.03 9.530 9.900 190,334 +0.12(+1.23%)
Oct 28, 2020 9.960 10.17 9.720 9.780 163,091 -0.37(-3.65%)
Oct 27, 2020 10.40 10.82 10.08 10.15 149,194 -0.33(-3.15%)
Oct 26, 2020 11.42 11.42 10.29 10.48 141,804 -1.00(-8.71%)
Oct 23, 2020 11.38 11.88 11.20 11.48 214,200 +0.27(+2.41%)
Oct 22, 2020 10.52 11.25 10.40 11.21 292,337 +0.63(+5.95%)
Oct 21, 2020 9.930 10.73 9.930 10.58 178,462 +0.70(+7.09%)
Oct 20, 2020 9.910 10.48 9.600 9.880 206,949 +0.13(+1.33%)
Oct 19, 2020 9.510 9.900 9.500 9.750 127,584 +0.34(+3.61%)
Oct 16, 2020 9.360 9.690 9.140 9.410 103,300 +0.03(+0.32%)
Oct 15, 2020 9.260 9.470 9.140 9.380 89,375 -0.06(-0.64%)
Oct 14, 2020 9.790 9.935 9.380 9.440 82,763 -0.36(-3.67%)
Oct 13, 2020 9.610 10.07 9.450 9.800 97,042 +0.14(+1.45%)
Oct 12, 2020 9.920 10.04 9.430 9.660 122,688 -0.29(-2.91%)
Oct 09, 2020 10.43 10.43 9.800 9.950 93,600 -0.36(-3.49%)
Oct 08, 2020 9.830 10.45 9.710 10.31 219,807 +0.40(+4.04%)
Oct 07, 2020 9.310 9.930 9.206 9.910 164,554 +0.73(+7.95%)
Oct 06, 2020 9.330 9.490 9.060 9.180 129,913 -0.11(-1.18%)
Oct 05, 2020 9.370 9.410 9.040 9.290 196,783 +0.02(+0.27%)
Oct 02, 2020 8.540 9.290 8.540 9.265 163,700 +0.54(+6.13%)
Oct 01, 2020 8.810 8.914 8.480 8.730 197,221 -0.08(-0.91%)
Sep 30, 2020 8.830 9.150 8.650 8.810 97,268 -0.02(-0.23%)
Sep 29, 2020 8.730 9.350 8.660 8.830 181,598 +0.09(+1.03%)
Sep 28, 2020 9.340 9.470 8.690 8.740 207,798 -0.42(-4.59%)
Sep 25, 2020 8.610 9.270 8.510 9.160 241,400 +0.60(+7.01%)
Sep 24, 2020 8.670 8.970 8.480 8.560 172,103 -0.11(-1.27%)
Sep 23, 2020 9.050 9.100 8.560 8.670 264,474 -0.35(-3.88%)
Sep 22, 2020 9.150 9.330 9.000 9.020 251,399 -0.24(-2.59%)
Sep 21, 2020 10.50 10.50 8.700 9.260 974,764 -2.34(-20.17%)
Sep 18, 2020 10.80 11.95 10.72 11.60 762,700 +0.95(+8.92%)
Sep 17, 2020 10.30 10.69 10.29 10.65 186,715 +0.26(+2.50%)
Sep 16, 2020 9.700 10.44 9.700 10.39 155,925 +0.70(+7.22%)
Sep 15, 2020 9.810 9.970 9.570 9.690 122,547 +0.01(+0.10%)
Sep 14, 2020 9.360 9.760 9.320 9.680 112,474 +0.43(+4.65%)
Sep 11, 2020 9.630 9.670 9.120 9.250 140,800 -0.29(-3.04%)
Sep 10, 2020 9.550 9.760 9.440 9.540 120,702 -0.04(-0.42%)
Sep 09, 2020 9.360 9.760 9.250 9.580 144,045 +0.28(+3.01%)
Sep 08, 2020 9.440 9.560 9.300 9.300 102,080 -0.37(-3.83%)
Sep 04, 2020 10.20 10.23 9.310 9.670 159,000 -0.53(-5.20%)
Sep 03, 2020 10.61 10.61 9.750 10.20 237,176 -0.36(-3.41%)
Sep 02, 2020 10.30 10.69 10.07 10.56 332,135 +0.26(+2.52%)
Sep 01, 2020 10.74 10.85 10.06 10.30 190,964 -0.53(-4.89%)
Aug 31, 2020 10.13 10.96 10.08 10.83 218,356 +0.72(+7.12%)
Aug 28, 2020 10.18 10.21 9.990 10.11 74,400 +0.06(+0.60%)
Aug 27, 2020 10.14 10.16 9.500 10.05 205,781 -0.07(-0.69%)
Aug 26, 2020 10.24 10.29 10.00 10.12 177,544 -0.11(-1.08%)
Aug 25, 2020 10.06 10.28 9.890 10.23 114,277 +0.19(+1.89%)
Aug 24, 2020 10.62 10.62 9.910 10.04 175,557 -0.36(-3.46%)
Aug 21, 2020 10.54 10.71 10.35 10.40 219,300 -0.16(-1.56%)
Aug 20, 2020 10.57 10.83 10.47 10.56 93,856 -0.20(-1.81%)
Aug 19, 2020 10.64 10.94 10.61 10.76 129,652 +0.15(+1.41%)
Aug 18, 2020 10.59 10.68 10.40 10.61 127,093 +0.16(+1.53%)
Aug 17, 2020 10.40 10.46 10.05 10.45 140,762 +0.05(+0.48%)
Aug 14, 2020 10.43 10.53 10.24 10.40 85,800 -0.06(-0.57%)
Aug 13, 2020 10.71 10.73 10.23 10.46 138,002 -0.19(-1.78%)
Aug 12, 2020 10.61 10.75 10.44 10.65 85,967 +0.15(+1.43%)
Aug 11, 2020 10.60 10.90 10.23 10.50 130,194 -0.14(-1.32%)
Aug 10, 2020 10.34 10.91 10.18 10.64 155,835 +0.24(+2.31%)
Aug 07, 2020 10.44 10.54 10.06 10.40 188,700 -0.08(-0.76%)
Aug 06, 2020 10.35 10.53 10.04 10.48 193,578 +0.15(+1.45%)
Aug 05, 2020 10.00 11.11 9.880 10.33 397,221 +0.74(+7.72%)
Aug 04, 2020 9.680 9.780 9.440 9.590 161,847 -0.09(-0.93%)
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.