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

Icad Inc (NQ: ICAD )

1.580 +0.010 (+0.64%)
Streaming Delayed Price Updated: 2:08 PM EDT, Sep 24, 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 (%)
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%)
Sep 03, 2024 1.600 1.600 1.512 1.530 132,614 -0.08(-4.97%)
Aug 30, 2024 1.550 1.610 1.550 1.610 63,459 +0.05(+3.21%)
Aug 29, 2024 1.580 1.610 1.560 1.560 72,286 +0.01(+0.65%)
Aug 28, 2024 1.540 1.580 1.500 1.550 75,562 -0.02(-1.27%)
Aug 27, 2024 1.590 1.605 1.550 1.570 61,122 -0.03(-1.88%)
Aug 26, 2024 1.700 1.700 1.540 1.600 243,536 -0.10(-5.88%)
Aug 23, 2024 1.700 1.760 1.690 1.700 81,931 -0.01(-0.58%)
Aug 22, 2024 1.730 1.734 1.660 1.710 69,720 +0.01(+0.59%)
Aug 21, 2024 1.630 1.720 1.615 1.700 72,260 +0.06(+3.66%)
Aug 20, 2024 1.750 1.770 1.560 1.640 399,413 -0.10(-5.75%)
Aug 19, 2024 1.680 1.800 1.670 1.740 423,973 +0.06(+3.57%)
Aug 16, 2024 1.500 1.730 1.500 1.680 786,125 +0.19(+12.75%)
Aug 15, 2024 1.400 1.550 1.400 1.490 300,353 +0.09(+6.43%)
Aug 14, 2024 1.530 1.600 1.381 1.400 862,503 +0.04(+2.94%)
Aug 13, 2024 1.390 1.419 1.290 1.360 147,828 +0.02(+1.49%)
Aug 12, 2024 1.260 1.400 1.230 1.340 254,109 +0.07(+5.51%)
Aug 09, 2024 1.280 1.320 1.220 1.270 113,943 +0.02(+1.60%)
Aug 08, 2024 1.200 1.280 1.190 1.250 84,789 +0.05(+4.17%)
Aug 07, 2024 1.200 1.250 1.190 1.200 90,527 +0.00(+0.00%)
Aug 06, 2024 1.250 1.290 1.190 1.200 107,390 -0.07(-5.51%)
Aug 05, 2024 1.250 1.300 1.220 1.270 117,752 -0.06(-4.51%)
Aug 02, 2024 1.300 1.345 1.260 1.330 179,109 -0.01(-0.75%)
Aug 01, 2024 1.300 1.360 1.270 1.340 132,728 +0.02(+1.52%)
Jul 31, 2024 1.380 1.380 1.290 1.320 110,709 -0.04(-2.94%)
Jul 30, 2024 1.350 1.400 1.291 1.360 222,502 +0.08(+6.25%)
Jul 29, 2024 1.300 1.330 1.250 1.280 196,220 +0.00(+0.00%)
Jul 26, 2024 1.300 1.330 1.260 1.280 53,047 -0.04(-3.03%)
Jul 25, 2024 1.290 1.330 1.260 1.320 15,399 +0.02(+1.54%)
Jul 24, 2024 1.310 1.370 1.300 1.300 42,320 -0.03(-2.26%)
Jul 23, 2024 1.360 1.360 1.300 1.330 154,784 +0.01(+0.76%)
Jul 22, 2024 1.300 1.370 1.270 1.320 117,323 +0.02(+1.54%)
Jul 19, 2024 1.350 1.380 1.300 1.300 46,181 -0.06(-4.41%)
Jul 18, 2024 1.400 1.480 1.360 1.360 187,322 -0.01(-0.73%)
Jul 17, 2024 1.360 1.408 1.350 1.370 90,110 +0.00(+0.00%)
Jul 16, 2024 1.270 1.430 1.250 1.370 298,630 +0.12(+9.60%)
Jul 15, 2024 1.300 1.300 1.227 1.250 177,862 -0.05(-3.85%)
Jul 12, 2024 1.290 1.350 1.260 1.300 180,302 +0.01(+0.78%)
Jul 11, 2024 1.320 1.390 1.265 1.290 213,595 -0.01(-0.77%)
Jul 10, 2024 1.290 1.330 1.260 1.300 189,253 +0.04(+3.17%)
Jul 09, 2024 1.220 1.289 1.220 1.260 126,434 +0.03(+2.44%)
Jul 08, 2024 1.200 1.280 1.200 1.230 155,858 +0.03(+2.50%)
Jul 05, 2024 1.220 1.230 1.180 1.200 140,919 -0.02(-1.64%)
Jul 03, 2024 1.200 1.250 1.195 1.220 190,441 +0.03(+2.52%)
Jul 02, 2024 1.250 1.290 1.190 1.190 359,372 -0.07(-5.93%)
Jul 01, 2024 1.290 1.315 1.250 1.265 239,943 -0.04(-2.69%)
Jun 28, 2024 1.310 1.320 1.290 1.300 142,500 +0.00(+0.00%)
Jun 27, 2024 1.290 1.330 1.270 1.300 159,245 +0.02(+1.56%)
Jun 26, 2024 1.290 1.370 1.260 1.280 228,716 -0.01(-0.78%)
Jun 25, 2024 1.310 1.360 1.250 1.290 324,210 -0.02(-1.53%)
Jun 24, 2024 1.460 1.460 1.300 1.310 347,406 -0.11(-7.75%)
Jun 21, 2024 1.450 1.490 1.355 1.420 188,727 -0.03(-2.07%)
Jun 20, 2024 1.450 1.480 1.450 1.450 23,451 +0.00(+0.00%)
Jun 18, 2024 1.470 1.500 1.420 1.450 83,368 -0.04(-2.68%)
Jun 17, 2024 1.520 1.520 1.470 1.490 86,039 -0.03(-1.97%)
Jun 14, 2024 1.520 1.560 1.500 1.520 41,581 -0.03(-1.94%)
Jun 13, 2024 1.560 1.560 1.510 1.550 27,395 +0.01(+0.65%)
Jun 12, 2024 1.540 1.600 1.530 1.540 34,700 +0.01(+0.65%)
Jun 11, 2024 1.500 1.550 1.500 1.530 56,862 +0.00(+0.00%)
Jun 10, 2024 1.530 1.542 1.490 1.530 40,126 +0.02(+1.32%)
Jun 07, 2024 1.600 1.600 1.510 1.510 36,892 -0.03(-1.95%)
Jun 06, 2024 1.510 1.599 1.510 1.540 96,225 +0.00(+0.00%)
Jun 05, 2024 1.560 1.640 1.510 1.540 66,827 -0.02(-1.28%)
Jun 04, 2024 1.640 1.640 1.510 1.560 30,273 -0.08(-4.88%)
Jun 03, 2024 1.450 1.670 1.450 1.640 152,330 +0.19(+13.10%)
May 31, 2024 1.490 1.570 1.450 1.450 118,759 -0.05(-3.65%)
May 30, 2024 1.510 1.540 1.500 1.505 44,987 -0.02(-0.99%)
May 29, 2024 1.540 1.595 1.510 1.520 105,627 -0.01(-0.65%)
May 28, 2024 1.610 1.610 1.530 1.530 124,836 -0.05(-3.16%)
May 24, 2024 1.590 1.630 1.570 1.580 64,070 -0.03(-1.86%)
May 23, 2024 1.600 1.640 1.560 1.610 147,522 +0.01(+0.63%)
May 22, 2024 1.630 1.730 1.590 1.600 227,304 -0.03(-1.84%)
May 21, 2024 1.610 1.680 1.570 1.630 136,900 -0.01(-0.61%)
May 20, 2024 1.780 1.795 1.625 1.640 134,656 -0.11(-6.29%)
May 17, 2024 1.770 1.840 1.750 1.750 212,483 -0.02(-1.13%)
May 16, 2024 1.710 1.850 1.630 1.770 298,013 +0.14(+8.59%)
May 15, 2024 1.570 1.880 1.550 1.630 406,438 +0.05(+3.16%)
May 14, 2024 1.590 1.640 1.570 1.580 128,373 +0.02(+1.28%)
May 13, 2024 1.510 1.590 1.502 1.560 96,708 +0.05(+3.31%)
May 10, 2024 1.480 1.540 1.450 1.510 78,054 +0.05(+3.42%)
May 09, 2024 1.430 1.480 1.430 1.460 33,971 +0.02(+1.39%)
May 08, 2024 1.430 1.458 1.400 1.440 79,123 +0.03(+2.13%)
May 07, 2024 1.430 1.480 1.410 1.410 104,064 -0.02(-1.40%)
May 06, 2024 1.470 1.490 1.400 1.430 92,902 -0.04(-2.72%)
May 03, 2024 1.500 1.510 1.450 1.470 62,830 -0.02(-1.34%)
May 02, 2024 1.440 1.530 1.440 1.490 86,609 +0.06(+4.20%)
May 01, 2024 1.450 1.530 1.401 1.430 128,431 +0.00(+0.00%)
Apr 30, 2024 1.460 1.480 1.401 1.430 49,853 -0.05(-3.38%)
Apr 29, 2024 1.480 1.530 1.450 1.480 106,487 +0.01(+0.68%)
Apr 26, 2024 1.539 1.539 1.430 1.470 138,298 -0.01(-0.68%)
Apr 25, 2024 1.560 1.557 1.460 1.480 110,829 -0.08(-5.13%)
Apr 24, 2024 1.570 1.600 1.510 1.560 22,047 +0.00(+0.00%)
Apr 23, 2024 1.500 1.610 1.450 1.560 100,893 +0.04(+2.63%)
Apr 22, 2024 1.570 1.570 1.450 1.520 190,961 -0.02(-1.30%)
Apr 19, 2024 1.590 1.620 1.520 1.540 67,632 -0.05(-3.14%)
Apr 18, 2024 1.590 1.600 1.475 1.590 143,093 +0.03(+1.92%)
Apr 17, 2024 1.610 1.690 1.550 1.560 86,761 -0.04(-2.50%)
Apr 16, 2024 1.630 1.630 1.530 1.600 129,765 -0.03(-1.84%)
Apr 15, 2024 1.690 1.730 1.600 1.630 117,706 -0.06(-3.55%)
Apr 12, 2024 1.710 1.710 1.660 1.690 51,666 -0.01(-0.59%)
Apr 11, 2024 1.750 1.750 1.652 1.700 70,768 -0.01(-0.58%)
Apr 10, 2024 1.740 1.830 1.670 1.710 109,268 -0.09(-5.00%)
Apr 09, 2024 1.670 1.870 1.669 1.800 347,782 +0.17(+10.43%)
Apr 08, 2024 1.660 1.660 1.550 1.630 341,382 +0.02(+1.24%)
Apr 05, 2024 1.610 1.680 1.570 1.610 108,829 -0.02(-1.23%)
Apr 04, 2024 1.990 1.990 1.580 1.630 419,430 -0.27(-14.21%)
Apr 03, 2024 1.620 1.920 1.570 1.900 403,994 +0.30(+18.75%)
Apr 02, 2024 1.470 1.600 1.460 1.600 156,076 +0.08(+5.26%)
Apr 01, 2024 1.610 1.610 1.460 1.520 153,361 -0.09(-5.59%)
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%)
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.