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

Icad Inc (NQ: ICAD )

1.470 -0.010 (-0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 1.600 1.660 1.530 1.610 74,066 +0.01(+0.63%)
Mar 27, 2024 1.570 1.620 1.540 1.600 97,935 +0.03(+1.59%)
Mar 26, 2024 1.580 1.610 1.550 1.575 124,105 +0.02(+1.61%)
Mar 25, 2024 1.590 1.600 1.510 1.550 182,847 -0.05(-3.13%)
Mar 22, 2024 1.600 1.615 1.530 1.600 122,863 +0.00(+0.00%)
Mar 21, 2024 1.570 1.610 1.540 1.600 77,488 +0.05(+3.23%)
Mar 20, 2024 1.480 1.590 1.460 1.550 97,347 +0.04(+2.65%)
Mar 19, 2024 1.490 1.540 1.459 1.510 138,273 +0.02(+1.34%)
Mar 18, 2024 1.590 1.650 1.490 1.490 228,593 -0.10(-6.29%)
Mar 15, 2024 1.600 1.715 1.575 1.590 248,653 -0.02(-1.24%)
Mar 14, 2024 1.810 1.810 1.560 1.610 249,855 -0.19(-10.56%)
Mar 13, 2024 1.800 1.850 1.670 1.800 529,421 +0.07(+4.05%)
Mar 12, 2024 1.750 1.790 1.640 1.730 328,980 -0.02(-1.42%)
Mar 11, 2024 1.880 1.890 1.750 1.755 220,417 -0.14(-7.14%)
Mar 08, 2024 1.910 2.030 1.820 1.890 162,506 -0.01(-0.53%)
Mar 07, 2024 1.980 2.000 1.830 1.900 140,513 -0.06(-3.06%)
Mar 06, 2024 1.890 2.000 1.730 1.960 304,135 +0.00(+0.00%)
Mar 05, 2024 2.320 2.650 1.940 1.960 1,043,642 -0.31(-13.47%)
Mar 04, 2024 1.940 2.319 1.930 2.265 851,254 +0.40(+21.12%)
Mar 01, 2024 1.820 1.915 1.750 1.870 252,697 +0.08(+4.47%)
Feb 29, 2024 1.830 1.880 1.650 1.790 199,705 +0.03(+1.70%)
Feb 28, 2024 1.560 1.915 1.560 1.760 825,703 +0.19(+12.10%)
Feb 27, 2024 1.590 1.600 1.520 1.570 94,716 +0.01(+0.64%)
Feb 26, 2024 1.470 1.580 1.420 1.560 205,763 +0.15(+10.64%)
Feb 23, 2024 1.350 1.480 1.340 1.410 139,717 +0.05(+3.68%)
Feb 22, 2024 1.390 1.414 1.350 1.360 115,778 -0.02(-1.45%)
Feb 21, 2024 1.450 1.450 1.370 1.380 146,476 -0.07(-4.50%)
Feb 20, 2024 1.450 1.475 1.430 1.445 103,630 -0.00(-0.34%)
Feb 16, 2024 1.450 1.450 1.400 1.450 63,421 +0.02(+1.40%)
Feb 15, 2024 1.470 1.500 1.420 1.430 83,862 -0.02(-1.38%)
Feb 14, 2024 1.440 1.460 1.410 1.450 64,056 +0.06(+4.32%)
Feb 13, 2024 1.420 1.470 1.390 1.390 114,163 -0.07(-4.47%)
Feb 12, 2024 1.380 1.500 1.380 1.455 209,741 +0.07(+4.68%)
Feb 09, 2024 1.360 1.400 1.340 1.390 80,701 +0.04(+2.96%)
Feb 08, 2024 1.390 1.420 1.345 1.350 84,448 -0.05(-3.57%)
Feb 07, 2024 1.410 1.420 1.320 1.400 145,264 +0.01(+0.72%)
Feb 06, 2024 1.360 1.415 1.340 1.390 61,770 +0.01(+0.72%)
Feb 05, 2024 1.390 1.420 1.320 1.380 127,459 +0.00(+0.00%)
Feb 02, 2024 1.340 1.400 1.290 1.380 89,455 +0.03(+2.22%)
Feb 01, 2024 1.290 1.453 1.290 1.350 133,921 +0.00(+0.00%)
Jan 31, 2024 1.250 1.460 1.250 1.350 315,949 +0.00(+0.00%)
Jan 30, 2024 1.400 1.400 1.320 1.350 280,041 -0.05(-3.57%)
Jan 29, 2024 1.470 1.480 1.351 1.400 570,964 -0.09(-6.04%)
Jan 26, 2024 1.490 1.528 1.430 1.490 153,644 -0.01(-0.67%)
Jan 25, 2024 1.510 1.530 1.490 1.500 230,204 -0.01(-0.66%)
Jan 24, 2024 1.560 1.560 1.490 1.510 99,603 -0.03(-1.95%)
Jan 23, 2024 1.550 1.590 1.520 1.540 74,914 +0.02(+1.32%)
Jan 22, 2024 1.550 1.580 1.515 1.520 83,412 -0.02(-1.30%)
Jan 19, 2024 1.500 1.550 1.470 1.540 143,949 +0.04(+2.67%)
Jan 18, 2024 1.590 1.590 1.490 1.500 67,365 -0.07(-4.46%)
Jan 17, 2024 1.490 1.580 1.461 1.570 71,940 +0.09(+6.08%)
Jan 16, 2024 1.550 1.570 1.450 1.480 182,618 -0.09(-5.73%)
Jan 12, 2024 1.600 1.640 1.530 1.570 111,899 +0.00(+0.00%)
Jan 11, 2024 1.630 1.650 1.550 1.570 109,132 -0.09(-5.42%)
Jan 10, 2024 1.680 1.710 1.620 1.660 71,912 -0.02(-1.19%)
Jan 09, 2024 1.700 1.730 1.600 1.680 277,456 -0.04(-2.33%)
Jan 08, 2024 1.780 1.820 1.700 1.720 165,805 -0.09(-4.97%)
Jan 05, 2024 1.790 1.830 1.742 1.810 133,061 +0.02(+1.12%)
Jan 04, 2024 1.760 1.850 1.730 1.790 96,078 +0.01(+0.56%)
Jan 03, 2024 1.850 1.850 1.720 1.780 112,100 -0.06(-3.26%)
Jan 02, 2024 1.740 1.860 1.740 1.840 163,542 +0.07(+3.95%)
Dec 29, 2023 1.750 1.820 1.670 1.770 259,392 +0.04(+2.31%)
Dec 28, 2023 1.880 1.920 1.720 1.730 340,578 -0.15(-7.98%)
Dec 27, 2023 1.960 2.040 1.850 1.880 360,736 +0.03(+1.62%)
Dec 26, 2023 1.700 1.890 1.700 1.850 242,467 +0.15(+8.82%)
Dec 22, 2023 1.680 1.760 1.670 1.700 213,728 +0.03(+1.80%)
Dec 21, 2023 1.660 1.720 1.580 1.670 255,559 +0.02(+1.21%)
Dec 20, 2023 1.520 1.720 1.520 1.650 286,539 +0.11(+7.14%)
Dec 19, 2023 1.490 1.550 1.480 1.540 242,058 +0.05(+3.36%)
Dec 18, 2023 1.500 1.570 1.470 1.490 161,452 +0.02(+1.36%)
Dec 15, 2023 1.480 1.500 1.450 1.470 112,260 -0.01(-0.68%)
Dec 14, 2023 1.560 1.600 1.480 1.480 167,924 -0.03(-1.99%)
Dec 13, 2023 1.490 1.530 1.380 1.510 133,839 +0.06(+4.14%)
Dec 12, 2023 1.520 1.550 1.420 1.450 91,112 -0.05(-3.33%)
Dec 11, 2023 1.660 1.680 1.480 1.500 130,370 -0.16(-9.64%)
Dec 08, 2023 1.640 1.686 1.570 1.660 149,570 +0.02(+1.22%)
Dec 07, 2023 1.690 1.740 1.570 1.640 70,714 -0.05(-2.96%)
Dec 06, 2023 1.700 1.735 1.610 1.690 143,367 +0.01(+0.60%)
Dec 05, 2023 1.670 1.770 1.650 1.680 193,757 +0.02(+1.20%)
Dec 04, 2023 1.750 1.770 1.610 1.660 156,807 -0.11(-6.21%)
Dec 01, 2023 1.630 1.770 1.600 1.770 219,108 +0.16(+9.94%)
Nov 30, 2023 1.550 1.690 1.550 1.610 156,409 +0.06(+3.87%)
Nov 29, 2023 1.660 1.690 1.500 1.550 292,119 -0.02(-1.27%)
Nov 28, 2023 1.490 1.680 1.410 1.570 874,266 +0.20(+14.60%)
Nov 27, 2023 1.350 1.450 1.310 1.370 202,391 +0.03(+2.24%)
Nov 24, 2023 1.320 1.350 1.310 1.340 73,370 +0.04(+3.08%)
Nov 22, 2023 1.310 1.328 1.280 1.300 91,037 +0.00(+0.00%)
Nov 21, 2023 1.320 1.379 1.280 1.300 60,277 -0.03(-2.26%)
Nov 20, 2023 1.320 1.330 1.280 1.330 97,704 +0.06(+4.31%)
Nov 17, 2023 1.300 1.360 1.270 1.275 206,086 -0.07(-4.85%)
Nov 16, 2023 1.300 1.340 1.280 1.340 72,100 +0.04(+3.08%)
Nov 15, 2023 1.310 1.420 1.290 1.300 210,155 -0.03(-2.26%)
Nov 14, 2023 1.420 1.480 1.300 1.330 363,955 -0.10(-6.99%)
Nov 13, 2023 1.300 1.470 1.300 1.430 233,282 +0.09(+6.72%)
Nov 10, 2023 1.280 1.440 1.280 1.340 195,423 +0.04(+3.08%)
Nov 09, 2023 1.380 1.400 1.260 1.300 142,617 -0.10(-7.14%)
Nov 08, 2023 1.450 1.450 1.360 1.400 159,618 -0.08(-5.41%)
Nov 07, 2023 1.500 1.510 1.435 1.480 64,100 -0.03(-1.99%)
Nov 06, 2023 1.550 1.590 1.490 1.510 91,437 -0.05(-3.21%)
Nov 03, 2023 1.620 1.660 1.510 1.560 239,103 +0.06(+4.00%)
Nov 02, 2023 1.320 1.530 1.320 1.500 114,632 +0.18(+13.64%)
Nov 01, 2023 1.340 1.350 1.240 1.320 409,166 -0.02(-1.49%)
Oct 31, 2023 1.330 1.360 1.310 1.340 100,241 +0.00(+0.00%)
Oct 30, 2023 1.330 1.380 1.258 1.340 226,385 +0.01(+0.75%)
Oct 27, 2023 1.340 1.360 1.270 1.330 232,495 -0.05(-3.62%)
Oct 26, 2023 1.460 1.505 1.340 1.380 94,514 -0.02(-1.43%)
Oct 25, 2023 1.480 1.500 1.355 1.400 180,693 -0.08(-5.41%)
Oct 24, 2023 1.520 1.602 1.450 1.480 117,029 -0.04(-2.63%)
Oct 23, 2023 1.630 1.680 1.480 1.520 76,013 -0.08(-5.00%)
Oct 20, 2023 1.610 1.650 1.530 1.600 118,703 -0.04(-2.44%)
Oct 19, 2023 1.810 1.810 1.620 1.640 76,489 -0.05(-2.96%)
Oct 18, 2023 1.680 1.749 1.620 1.690 118,497 -0.01(-0.59%)
Oct 17, 2023 1.650 1.790 1.635 1.700 116,796 +0.03(+1.80%)
Oct 16, 2023 1.720 1.754 1.630 1.670 122,657 -0.04(-2.34%)
Oct 13, 2023 1.760 1.850 1.710 1.710 60,934 -0.10(-5.52%)
Oct 12, 2023 1.940 1.940 1.720 1.810 187,100 -0.12(-6.22%)
Oct 11, 2023 2.030 2.060 1.930 1.930 55,401 -0.13(-6.31%)
Oct 10, 2023 2.070 2.200 2.010 2.060 98,587 +0.01(+0.49%)
Oct 09, 2023 1.990 2.080 1.960 2.050 66,217 +0.01(+0.49%)
Oct 06, 2023 1.990 2.050 1.920 2.040 61,902 +0.10(+5.15%)
Oct 05, 2023 2.050 2.050 1.920 1.940 64,161 -0.09(-4.43%)
Oct 04, 2023 1.980 2.080 1.930 2.030 87,614 +0.02(+1.00%)
Oct 03, 2023 1.970 2.050 1.930 2.010 54,671 +0.00(+0.00%)
Oct 02, 2023 2.080 2.095 1.950 2.010 108,463 -0.10(-4.74%)
Sep 29, 2023 2.160 2.210 2.100 2.110 43,077 -0.06(-2.76%)
Sep 28, 2023 2.190 2.190 1.950 2.170 201,077 -0.01(-0.46%)
Sep 27, 2023 2.070 2.190 2.050 2.180 173,237 +0.13(+6.34%)
Sep 26, 2023 2.100 2.100 2.020 2.050 137,347 +0.06(+3.02%)
Sep 25, 2023 1.880 2.030 1.940 1.990 139,414 +0.10(+5.29%)
Sep 22, 2023 1.880 1.930 1.860 1.890 42,297 +0.04(+2.16%)
Sep 21, 2023 1.920 1.950 1.850 1.850 113,980 -0.08(-4.15%)
Sep 20, 2023 1.900 2.020 1.870 1.930 161,357 +0.07(+4.04%)
Sep 19, 2023 1.940 1.990 1.790 1.855 346,097 -0.07(-3.89%)
Sep 18, 2023 2.000 2.000 1.890 1.930 157,418 -0.06(-3.02%)
Sep 15, 2023 2.090 2.090 1.977 1.990 226,308 -0.11(-5.24%)
Sep 14, 2023 2.070 2.160 2.020 2.100 172,463 +0.06(+2.94%)
Sep 13, 2023 2.060 2.110 2.000 2.040 122,251 -0.01(-0.49%)
Sep 12, 2023 2.170 2.200 2.050 2.050 204,572 -0.13(-5.96%)
Sep 11, 2023 2.260 2.290 2.155 2.180 184,194 -0.01(-0.46%)
Sep 08, 2023 2.120 2.240 2.060 2.190 117,583 +0.07(+3.55%)
Sep 07, 2023 2.140 2.170 2.100 2.115 137,714 -0.09(-4.08%)
Sep 06, 2023 2.360 2.410 2.135 2.205 169,809 -0.15(-6.37%)
Sep 05, 2023 2.400 2.420 2.300 2.355 172,564 -0.01(-0.42%)
Sep 01, 2023 2.290 2.450 2.290 2.365 241,375 +0.09(+3.73%)
Aug 31, 2023 2.290 2.320 2.240 2.280 112,343 +0.01(+0.44%)
Aug 30, 2023 2.240 2.290 2.200 2.270 120,299 +0.04(+1.79%)
Aug 29, 2023 2.060 2.280 2.030 2.230 190,315 +0.17(+7.99%)
Aug 28, 2023 2.040 2.070 1.970 2.065 295,423 +0.00(+0.24%)
Aug 25, 2023 2.150 2.150 1.990 2.060 407,674 -0.06(-2.83%)
Aug 24, 2023 2.300 2.360 2.100 2.120 297,605 -0.19(-8.23%)
Aug 23, 2023 2.320 2.420 2.280 2.310 184,255 -0.01(-0.43%)
Aug 22, 2023 2.390 2.439 2.230 2.320 227,982 -0.06(-2.52%)
Aug 21, 2023 2.290 2.460 2.290 2.380 374,365 +0.11(+4.85%)
Aug 18, 2023 2.120 2.340 2.070 2.270 321,773 +0.04(+1.79%)
Aug 17, 2023 2.340 2.341 2.200 2.230 262,180 -0.12(-5.11%)
Aug 16, 2023 2.510 2.520 2.335 2.350 307,482 -0.12(-4.86%)
Aug 15, 2023 2.600 2.610 2.440 2.470 444,794 -0.03(-1.20%)
Aug 14, 2023 2.600 2.660 2.330 2.500 697,576 -0.06(-2.34%)
Aug 11, 2023 2.510 2.640 2.420 2.560 247,628 +0.03(+1.19%)
Aug 10, 2023 2.550 2.660 2.505 2.530 188,042 -0.02(-0.78%)
Aug 09, 2023 2.680 2.780 2.500 2.550 255,433 -0.13(-4.85%)
Aug 08, 2023 2.460 2.770 2.460 2.680 255,232 +0.19(+7.63%)
Aug 07, 2023 2.740 2.750 2.360 2.490 467,594 -0.21(-7.78%)
Aug 04, 2023 2.700 2.830 2.680 2.700 171,257 -0.03(-1.10%)
Aug 03, 2023 2.580 2.816 2.580 2.730 193,089 +0.12(+4.60%)
Aug 02, 2023 2.630 2.740 2.510 2.610 366,230 -0.08(-2.97%)
Aug 01, 2023 2.770 2.830 2.650 2.690 391,972 -0.08(-2.89%)
Jul 31, 2023 2.910 2.950 2.640 2.770 572,901 -0.17(-5.78%)
Jul 28, 2023 2.630 3.000 2.630 2.940 473,178 +0.30(+11.36%)
Jul 27, 2023 3.200 3.223 2.620 2.640 1,136,443 -0.75(-22.12%)
Jul 26, 2023 3.280 3.420 3.150 3.390 434,224 +0.04(+1.19%)
Jul 25, 2023 3.320 3.400 3.160 3.350 567,843 +0.01(+0.30%)
Jul 24, 2023 3.560 3.780 3.240 3.340 823,939 -0.27(-7.48%)
Jul 21, 2023 3.550 3.630 3.300 3.610 800,170 +0.02(+0.56%)
Jul 20, 2023 3.260 3.760 3.150 3.590 2,092,310 +0.34(+10.46%)
Jul 19, 2023 3.480 3.660 3.250 3.250 4,013,634 -0.34(-9.47%)
Jul 18, 2023 2.150 3.970 2.150 3.590 54,189,384 +1.53(+74.27%)
Jul 17, 2023 2.040 2.160 1.920 2.060 229,714 +0.05(+2.49%)
Jul 14, 2023 2.230 2.235 2.010 2.010 250,919 -0.21(-9.46%)
Jul 13, 2023 2.200 2.400 2.190 2.220 179,301 -0.01(-0.45%)
Jul 12, 2023 2.190 2.290 2.170 2.230 236,548 +0.09(+4.21%)
Jul 11, 2023 2.330 2.380 2.090 2.140 463,252 -0.18(-7.76%)
Jul 10, 2023 2.000 2.406 1.990 2.320 630,639 +0.35(+17.77%)
Jul 07, 2023 1.870 1.990 1.840 1.970 206,286 +0.13(+7.07%)
Jul 06, 2023 1.860 1.980 1.740 1.840 391,939 -0.11(-5.64%)
Jul 05, 2023 1.810 2.140 1.770 1.950 974,097 +0.15(+8.33%)
Jul 03, 2023 1.660 1.870 1.650 1.800 592,313 +0.17(+10.43%)
Jun 30, 2023 1.490 1.640 1.490 1.630 501,300 +0.16(+10.88%)
Jun 29, 2023 1.500 1.590 1.450 1.470 336,061 -0.02(-1.34%)
Jun 28, 2023 1.420 1.530 1.410 1.490 266,880 +0.08(+5.67%)
Jun 27, 2023 1.410 1.430 1.360 1.410 220,536 +0.02(+1.44%)
Jun 26, 2023 1.360 1.430 1.320 1.390 222,586 +0.02(+1.46%)
Jun 23, 2023 1.270 1.434 1.260 1.370 445,388 +0.09(+7.03%)
Jun 22, 2023 1.300 1.300 1.210 1.280 256,439 -0.02(-1.54%)
Jun 21, 2023 1.330 1.330 1.200 1.300 664,597 +0.00(+0.00%)
Jun 20, 2023 1.310 1.690 1.210 1.300 9,477,928 +0.13(+11.11%)
Jun 16, 2023 1.190 1.210 1.160 1.170 232,497 -0.03(-2.50%)
Jun 15, 2023 1.170 1.200 1.160 1.200 158,691 -0.17(-12.41%)
May 08, 2023 1.410 1.415 1.370 1.370 30,081 -0.06(-4.20%)
May 05, 2023 1.470 1.500 1.390 1.430 41,700 -0.01(-0.69%)
May 04, 2023 1.400 1.440 1.390 1.440 55,131 +0.02(+1.41%)
May 03, 2023 1.390 1.470 1.370 1.420 34,808 +0.03(+2.16%)
May 02, 2023 1.380 1.432 1.360 1.390 42,275 -0.01(-0.71%)
May 01, 2023 1.450 1.450 1.380 1.400 85,509 -0.05(-3.45%)
Apr 28, 2023 1.340 1.470 1.310 1.450 68,543 +0.12(+9.02%)
Apr 27, 2023 1.380 1.380 1.300 1.330 61,572 -0.04(-2.92%)
Apr 26, 2023 1.430 1.430 1.320 1.370 88,969 -0.06(-4.20%)
Apr 25, 2023 1.440 1.460 1.420 1.430 75,902 -0.02(-1.38%)
Apr 24, 2023 1.460 1.476 1.420 1.450 87,617 +0.02(+1.40%)
Apr 21, 2023 1.450 1.540 1.430 1.430 98,686 -0.02(-1.38%)
Apr 20, 2023 1.470 1.470 1.420 1.450 126,972 -0.01(-0.68%)
Apr 19, 2023 1.430 1.519 1.400 1.460 104,786 +0.03(+2.10%)
Apr 18, 2023 1.470 1.465 1.420 1.430 49,305 -0.03(-2.05%)
Apr 17, 2023 1.500 1.500 1.450 1.460 110,919 -0.01(-0.68%)
Apr 14, 2023 1.470 1.540 1.430 1.470 92,332 -0.01(-0.68%)
Apr 13, 2023 1.500 1.500 1.405 1.480 150,041 +0.00(+0.00%)
Apr 12, 2023 1.460 1.500 1.410 1.480 132,256 +0.05(+3.50%)
Apr 11, 2023 1.430 1.430 1.360 1.430 168,454 +0.00(+0.00%)
Apr 10, 2023 1.350 1.490 1.280 1.430 329,502 +0.11(+8.75%)
Apr 06, 2023 1.280 1.330 1.210 1.315 155,049 +0.03(+2.73%)
Apr 05, 2023 1.190 1.280 1.100 1.280 630,211 +0.13(+11.30%)
Apr 04, 2023 1.250 1.250 1.130 1.150 200,140 -0.05(-4.17%)
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.