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: 11:38 AM 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 (%)
Dec 31, 2020 13.20 13.20 13.20 91,649 -0.17(-1.27%)
Dec 30, 2020 12.67 13.62 12.52 13.37 91,649 +0.74(+5.86%)
Dec 29, 2020 13.16 13.25 12.53 12.63 103,354 -0.45(-3.44%)
Dec 28, 2020 13.40 13.52 12.92 13.08 91,341 -0.21(-1.58%)
Dec 24, 2020 13.62 13.73 13.25 13.29 34,400 -0.26(-1.92%)
Dec 23, 2020 14.27 14.74 13.26 13.55 179,606 -0.53(-3.76%)
Dec 22, 2020 13.91 14.23 13.68 14.08 101,868 +0.34(+2.47%)
Dec 21, 2020 13.78 14.01 13.51 13.74 143,693 -0.54(-3.78%)
Dec 18, 2020 14.39 14.91 14.12 14.28 209,900 -0.05(-0.35%)
Dec 17, 2020 13.66 14.80 13.63 14.33 646,979 +0.60(+4.37%)
Dec 16, 2020 14.83 14.83 13.59 13.73 173,462 -0.83(-5.70%)
Dec 15, 2020 14.79 14.84 14.20 14.56 237,575 +0.16(+1.11%)
Dec 14, 2020 13.69 14.59 13.66 14.40 321,403 +0.79(+5.80%)
Dec 11, 2020 13.76 14.38 13.21 13.61 376,300 +0.29(+2.18%)
Dec 10, 2020 12.09 13.50 12.05 13.32 492,595 +1.25(+10.36%)
Dec 09, 2020 12.24 12.43 11.81 12.07 190,977 -0.09(-0.74%)
Dec 08, 2020 11.64 12.24 11.60 12.16 227,299 +0.46(+3.93%)
Dec 07, 2020 11.66 11.98 11.61 11.70 177,110 +0.09(+0.78%)
Dec 04, 2020 10.77 11.66 10.76 11.61 259,000 +0.85(+7.90%)
Dec 03, 2020 10.34 11.09 10.03 10.76 297,146 +0.97(+9.91%)
Dec 02, 2020 9.810 9.840 9.330 9.790 135,283 -0.18(-1.81%)
Dec 01, 2020 10.11 10.26 9.970 9.970 104,810 -0.05(-0.50%)
Nov 30, 2020 9.780 10.27 9.720 10.02 212,733 +0.24(+2.45%)
Nov 27, 2020 9.350 10.02 9.300 9.780 168,500 +0.44(+4.71%)
Nov 25, 2020 9.410 9.500 8.730 9.340 466,300 -0.33(-3.41%)
Nov 24, 2020 9.720 10.08 9.570 9.670 174,506 +0.06(+0.62%)
Nov 23, 2020 9.500 9.720 9.290 9.610 131,688 +0.24(+2.56%)
Nov 20, 2020 9.180 9.420 9.100 9.370 109,100 +0.14(+1.52%)
Nov 19, 2020 9.200 9.300 8.930 9.230 144,806 -0.02(-0.22%)
Nov 18, 2020 9.620 9.750 9.160 9.250 126,258 -0.26(-2.73%)
Nov 17, 2020 9.000 9.760 8.880 9.510 177,004 +0.48(+5.32%)
Nov 16, 2020 9.450 9.536 8.860 9.030 147,879 -0.24(-2.59%)
Nov 13, 2020 9.250 9.381 8.820 9.270 184,800 +0.15(+1.64%)
Nov 12, 2020 9.050 9.130 8.870 9.120 134,607 -0.05(-0.55%)
Nov 11, 2020 9.320 9.400 9.050 9.170 136,130 +0.02(+0.22%)
Nov 10, 2020 9.300 9.630 8.860 9.150 187,924 -0.02(-0.22%)
Nov 09, 2020 9.360 9.750 9.010 9.170 322,804 +0.06(+0.66%)
Nov 06, 2020 10.06 10.18 9.080 9.110 261,500 -1.04(-10.25%)
Nov 05, 2020 9.800 10.45 9.800 10.15 254,141 +0.36(+3.68%)
Nov 04, 2020 10.11 10.44 9.590 9.790 126,306 -0.39(-3.83%)
Nov 03, 2020 9.910 10.23 9.700 10.18 89,581 +0.43(+4.41%)
Nov 02, 2020 9.880 10.02 9.700 9.750 57,287 -0.01(-0.10%)
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%)
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.