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

Icad Inc (NQ: ICAD )

1.730 -0.040 (-2.26%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 29, 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 (%)
Nov 29, 2024 1.800 1.890 1.670 1.730 631,204 -0.04(-2.26%)
Nov 27, 2024 1.720 1.784 1.610 1.770 402,599 +0.04(+2.31%)
Nov 26, 2024 1.580 1.880 1.500 1.730 1,885,829 +0.15(+9.49%)
Nov 25, 2024 1.550 1.630 1.535 1.580 219,280 +0.04(+2.60%)
Nov 22, 2024 1.580 1.589 1.510 1.540 171,234 +0.00(+0.00%)
Nov 21, 2024 1.540 1.600 1.490 1.540 223,480 -0.00(-0.32%)
Nov 20, 2024 1.540 1.573 1.470 1.545 365,136 -0.02(-0.96%)
Nov 19, 2024 1.490 1.690 1.450 1.560 255,377 +0.04(+2.63%)
Nov 18, 2024 1.650 1.660 1.520 1.520 338,696 -0.12(-7.32%)
Nov 15, 2024 1.770 1.810 1.640 1.640 399,391 -0.15(-8.12%)
Nov 14, 2024 1.810 2.040 1.765 1.785 792,507 -0.55(-23.72%)
Nov 13, 2024 2.420 2.420 2.240 2.340 484,462 -0.06(-2.50%)
Nov 12, 2024 2.190 2.420 2.100 2.400 554,076 +0.29(+13.74%)
Nov 11, 2024 2.190 2.209 2.070 2.110 329,363 -0.02(-0.94%)
Nov 08, 2024 1.920 2.140 1.880 2.130 465,142 +0.24(+12.70%)
Nov 07, 2024 1.830 1.940 1.810 1.890 216,556 +0.03(+1.61%)
Nov 06, 2024 1.770 1.890 1.760 1.860 161,350 +0.07(+3.91%)
Nov 05, 2024 1.760 1.860 1.748 1.790 116,055 +0.05(+2.87%)
Nov 04, 2024 1.800 1.810 1.720 1.740 130,451 -0.08(-4.40%)
Nov 01, 2024 1.860 1.900 1.783 1.820 115,865 -0.04(-2.15%)
Oct 31, 2024 1.880 1.900 1.840 1.860 89,644 +0.01(+0.54%)
Oct 30, 2024 1.900 1.920 1.840 1.850 65,838 -0.05(-2.63%)
Oct 29, 2024 1.900 1.930 1.860 1.900 105,683 -0.03(-1.55%)
Oct 28, 2024 1.960 2.050 1.860 1.930 208,666 -0.03(-1.53%)
Oct 25, 2024 1.910 2.028 1.870 1.960 293,436 +0.09(+4.81%)
Oct 24, 2024 1.770 1.870 1.750 1.870 122,066 +0.12(+6.86%)
Oct 23, 2024 1.790 1.790 1.722 1.750 55,397 -0.01(-0.57%)
Oct 22, 2024 1.800 1.880 1.640 1.760 259,408 -0.06(-3.30%)
Oct 21, 2024 1.910 1.940 1.810 1.820 167,127 -0.07(-3.70%)
Oct 18, 2024 1.990 2.000 1.840 1.890 162,023 -0.06(-3.08%)
Oct 17, 2024 2.020 2.030 1.840 1.950 442,046 +0.00(+0.00%)
Oct 16, 2024 1.600 2.100 1.600 1.950 901,104 +0.36(+22.64%)
Oct 15, 2024 1.540 1.600 1.531 1.590 132,838 +0.06(+3.92%)
Oct 14, 2024 1.440 1.560 1.440 1.530 132,278 +0.07(+4.79%)
Oct 11, 2024 1.340 1.470 1.335 1.460 101,637 +0.07(+5.04%)
Oct 10, 2024 1.430 1.460 1.390 1.390 160,203 -0.06(-4.14%)
Oct 09, 2024 1.500 1.530 1.430 1.450 118,747 -0.07(-4.92%)
Oct 08, 2024 1.530 1.560 1.480 1.525 102,697 -0.04(-2.24%)
Oct 07, 2024 1.530 1.600 1.532 1.560 62,493 +0.00(+0.00%)
Oct 04, 2024 1.530 1.570 1.530 1.560 56,150 +0.03(+1.96%)
Oct 03, 2024 1.620 1.620 1.530 1.530 83,887 -0.08(-4.97%)
Oct 02, 2024 1.554 1.620 1.554 1.610 25,394 +0.08(+5.23%)
Oct 01, 2024 1.580 1.580 1.516 1.530 31,861 -0.03(-2.24%)
Sep 30, 2024 1.665 1.665 1.560 1.565 65,620 -0.09(-5.72%)
Sep 27, 2024 1.645 1.720 1.635 1.660 115,672 +0.04(+2.79%)
Sep 26, 2024 1.600 1.650 1.560 1.615 116,152 +0.06(+4.19%)
Sep 25, 2024 1.540 1.590 1.532 1.550 30,259 -0.00(-0.32%)
Sep 24, 2024 1.569 1.630 1.550 1.555 70,924 -0.02(-0.96%)
Sep 23, 2024 1.600 1.604 1.500 1.570 131,446 -0.01(-0.63%)
Sep 20, 2024 1.580 1.630 1.580 1.580 60,774 +0.02(+1.28%)
Sep 19, 2024 1.670 1.680 1.560 1.560 103,749 -0.07(-4.29%)
Sep 18, 2024 1.660 1.720 1.610 1.630 121,748 -0.02(-1.21%)
Sep 17, 2024 1.620 1.740 1.580 1.650 128,704 +0.04(+2.48%)
Sep 16, 2024 1.620 1.640 1.600 1.610 45,772 -0.03(-1.83%)
Sep 13, 2024 1.560 1.640 1.560 1.640 106,276 +0.12(+7.89%)
Sep 12, 2024 1.410 1.558 1.405 1.520 97,950 +0.13(+9.35%)
Sep 11, 2024 1.380 1.410 1.380 1.390 45,189 +0.00(+0.00%)
Sep 10, 2024 1.400 1.420 1.385 1.390 96,706 -0.01(-0.36%)
Sep 09, 2024 1.400 1.430 1.390 1.395 103,186 -0.02(-1.76%)
Sep 06, 2024 1.530 1.540 1.410 1.420 148,444 -0.09(-5.96%)
Sep 05, 2024 1.520 1.540 1.500 1.510 37,219 +0.00(+0.00%)
Sep 04, 2024 1.550 1.550 1.500 1.510 80,122 -0.02(-1.31%)
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.