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

Icad Inc (NQ: ICAD )

1.460 UNCHANGED
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 30, 2022 1.660 1.900 1.640 1.830 420,761 +0.14(+8.28%)
Dec 29, 2022 1.630 1.700 1.610 1.690 616,747 +0.07(+4.32%)
Dec 28, 2022 1.630 1.690 1.587 1.620 69,426 -0.01(-0.61%)
Dec 27, 2022 1.790 1.790 1.580 1.630 152,315 -0.15(-8.43%)
Dec 23, 2022 1.650 1.790 1.650 1.780 67,083 +0.10(+5.95%)
Dec 22, 2022 1.690 1.720 1.620 1.680 95,700 +0.00(+0.00%)
Dec 21, 2022 1.610 1.710 1.530 1.680 237,696 +0.08(+5.00%)
Dec 20, 2022 1.720 1.740 1.590 1.600 123,596 -0.10(-5.88%)
Dec 19, 2022 1.820 1.841 1.650 1.700 84,282 -0.10(-5.56%)
Dec 16, 2022 1.800 1.830 1.680 1.800 109,736 +0.01(+0.56%)
Dec 15, 2022 1.810 1.830 1.760 1.790 87,156 -0.03(-1.65%)
Dec 14, 2022 1.730 1.880 1.730 1.820 233,393 +0.10(+5.81%)
Dec 13, 2022 1.850 1.850 1.640 1.720 180,527 -0.02(-1.15%)
Dec 12, 2022 1.700 1.800 1.650 1.740 128,295 +0.09(+5.45%)
Dec 09, 2022 1.620 1.700 1.618 1.650 52,071 +0.00(+0.00%)
Dec 08, 2022 1.690 1.719 1.590 1.650 77,408 -0.02(-1.20%)
Dec 07, 2022 1.700 1.720 1.620 1.670 121,680 -0.02(-1.18%)
Dec 06, 2022 1.720 1.740 1.690 1.690 119,727 -0.05(-2.87%)
Dec 05, 2022 1.830 1.865 1.720 1.740 129,268 -0.08(-4.40%)
Dec 02, 2022 1.750 1.910 1.720 1.820 299,341 +0.10(+5.81%)
Dec 01, 2022 1.820 1.840 1.720 1.720 106,845 -0.08(-4.44%)
Nov 30, 2022 1.790 1.800 1.700 1.800 330,301 +0.07(+4.05%)
Nov 29, 2022 1.760 1.900 1.730 1.730 420,855 -0.17(-8.95%)
Nov 28, 2022 2.020 2.040 1.620 1.900 4,519,462 +0.10(+5.56%)
Nov 25, 2022 1.810 1.888 1.770 1.800 12,789 -0.03(-1.64%)
Nov 23, 2022 1.820 1.900 1.760 1.830 61,069 +0.02(+1.10%)
Nov 22, 2022 1.940 1.940 1.780 1.810 105,812 -0.11(-5.73%)
Nov 21, 2022 1.830 1.950 1.830 1.920 53,245 +0.01(+0.52%)
Nov 18, 2022 2.000 2.080 1.900 1.910 84,972 -0.12(-5.91%)
Nov 17, 2022 2.020 2.070 2.000 2.030 22,740 -0.05(-2.40%)
Nov 16, 2022 2.210 2.220 2.000 2.080 125,399 -0.05(-2.35%)
Nov 15, 2022 2.120 2.140 1.960 2.130 153,048 +0.14(+7.04%)
Nov 14, 2022 1.940 2.150 1.925 1.990 263,886 +0.07(+3.65%)
Nov 11, 2022 1.960 1.960 1.800 1.920 362,614 +0.02(+1.05%)
Nov 10, 2022 1.780 1.920 1.679 1.900 166,081 +0.24(+14.46%)
Nov 09, 2022 1.740 1.780 1.610 1.660 42,900 -0.07(-4.05%)
Nov 08, 2022 1.810 1.890 1.700 1.730 55,916 -0.07(-3.89%)
Nov 07, 2022 1.900 1.917 1.770 1.800 85,087 -0.06(-3.23%)
Nov 04, 2022 1.910 1.945 1.830 1.860 27,659 -0.04(-2.11%)
Nov 03, 2022 1.900 1.940 1.860 1.900 23,109 -0.05(-2.56%)
Nov 02, 2022 1.980 2.010 1.900 1.950 58,860 +0.01(+0.52%)
Nov 01, 2022 1.930 1.970 1.900 1.940 28,502 +0.03(+1.57%)
Oct 31, 2022 1.910 1.980 1.880 1.910 63,103 +0.01(+0.53%)
Oct 28, 2022 1.950 1.960 1.880 1.900 37,385 -0.04(-2.06%)
Oct 27, 2022 1.950 1.980 1.900 1.940 33,264 +0.05(+2.65%)
Oct 26, 2022 1.930 1.980 1.880 1.890 36,951 +0.00(+0.00%)
Oct 25, 2022 1.950 1.960 1.880 1.890 41,430 -0.04(-2.07%)
Oct 24, 2022 2.010 2.020 1.910 1.930 37,685 -0.05(-2.53%)
Oct 21, 2022 1.860 2.000 1.830 1.980 53,606 +0.13(+7.03%)
Oct 20, 2022 2.040 2.079 1.820 1.850 81,589 -0.14(-7.04%)
Oct 19, 2022 1.960 2.090 1.950 1.990 41,406 +0.02(+1.02%)
Oct 18, 2022 1.950 1.990 1.890 1.970 46,730 +0.14(+7.65%)
Oct 17, 2022 1.950 1.959 1.810 1.830 91,774 -0.03(-1.61%)
Oct 14, 2022 1.900 1.970 1.820 1.860 63,445 -0.03(-1.59%)
Oct 13, 2022 1.920 2.268 1.815 1.890 68,520 -0.05(-2.58%)
Oct 12, 2022 2.070 2.070 1.880 1.940 54,843 -0.17(-8.06%)
Oct 11, 2022 2.050 2.150 2.040 2.110 103,779 +0.07(+3.43%)
Oct 10, 2022 2.080 2.166 2.000 2.040 44,544 -0.06(-2.86%)
Oct 07, 2022 2.160 2.180 1.970 2.100 56,375 -0.09(-4.11%)
Oct 06, 2022 2.340 2.340 2.180 2.190 42,503 -0.18(-7.59%)
Oct 05, 2022 2.360 2.400 2.121 2.370 116,839 +0.02(+0.85%)
Oct 04, 2022 1.870 2.370 1.870 2.350 270,529 +0.47(+24.67%)
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.