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

Icad Inc (NQ: ICAD )

2.130 +0.240 (+12.70%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
May 31, 2013 6.013 6.040 5.990 5.990 9,808 -0.05(-0.83%)
May 30, 2013 6.100 6.100 5.920 6.040 0 +0.01(+0.17%)
May 29, 2013 6.040 6.040 5.960 6.030 17,157 -0.09(-1.47%)
May 28, 2013 5.850 6.320 5.750 6.120 52,007 +0.20(+3.38%)
May 24, 2013 5.820 5.920 5.800 5.920 0 +0.10(+1.72%)
May 23, 2013 5.850 5.850 5.770 5.820 0 -0.10(-1.69%)
May 22, 2013 5.970 5.970 5.840 5.920 0 -0.05(-0.84%)
May 21, 2013 5.790 5.970 5.790 5.970 0 +0.15(+2.58%)
May 20, 2013 5.870 5.970 5.750 5.820 0 -0.14(-2.35%)
May 17, 2013 5.830 5.960 5.750 5.960 0 +0.20(+3.47%)
May 16, 2013 5.970 5.980 5.760 5.760 9,753 -0.20(-3.36%)
May 15, 2013 5.905 5.980 5.730 5.960 0 +0.03(+0.51%)
May 13, 2013 6.160 6.200 5.700 5.930 0 -0.17(-2.79%)
May 10, 2013 6.240 6.250 5.980 6.100 0 +0.03(+0.49%)
May 09, 2013 6.090 6.219 6.000 6.070 0 -0.16(-2.57%)
May 08, 2013 6.170 6.320 5.955 6.230 0 +0.11(+1.80%)
May 07, 2013 6.110 6.620 5.870 6.120 0 +0.07(+1.16%)
May 06, 2013 5.520 6.100 5.510 6.050 0 +0.83(+15.90%)
May 03, 2013 4.850 5.250 4.850 5.220 0 +0.34(+6.97%)
May 02, 2013 4.990 5.039 4.870 4.880 0 -0.08(-1.61%)
May 01, 2013 5.000 5.090 4.920 4.960 0 -0.01(-0.20%)
Apr 30, 2013 4.990 5.045 4.850 4.970 0 +0.11(+2.26%)
Apr 29, 2013 4.700 4.959 4.660 4.860 22,938 +0.19(+4.07%)
Apr 26, 2013 4.700 4.700 4.560 4.670 21,269 -0.02(-0.43%)
Apr 25, 2013 4.470 4.753 4.470 4.690 0 +0.25(+5.63%)
Apr 24, 2013 4.300 4.450 4.240 4.440 0 +0.14(+3.26%)
Apr 23, 2013 4.420 4.450 4.251 4.300 30,989 -0.16(-3.59%)
Apr 22, 2013 4.720 4.740 4.530 4.460 36,936 -0.30(-6.30%)
Apr 19, 2013 4.950 4.950 4.730 4.760 23,177 -0.15(-3.05%)
Apr 18, 2013 4.980 4.980 4.910 4.910 14,316 -0.07(-1.41%)
Apr 17, 2013 4.860 5.020 4.720 4.980 18,234 +0.00(+0.00%)
Apr 16, 2013 4.990 5.070 4.860 4.980 33,901 +0.01(+0.20%)
Apr 15, 2013 4.990 5.000 4.870 4.970 36,150 +0.01(+0.20%)
Apr 12, 2013 4.950 5.050 4.950 4.960 28,021 -0.04(-0.80%)
Apr 11, 2013 5.030 5.050 4.950 5.000 32,806 +0.00(+0.00%)
Apr 10, 2013 5.150 5.150 4.970 5.000 173,196 -0.20(-3.85%)
Apr 09, 2013 5.277 5.277 5.165 5.200 10,886 +0.11(+2.16%)
Apr 08, 2013 4.950 5.170 4.950 5.090 23,514 +0.11(+2.21%)
Apr 05, 2013 4.950 5.000 4.880 4.980 27,646 +0.02(+0.40%)
Apr 04, 2013 4.860 5.000 4.860 4.960 22,200 +0.10(+2.06%)
Apr 03, 2013 4.998 5.075 4.770 4.860 34,677 -0.11(-2.21%)
Apr 02, 2013 5.060 5.060 4.970 4.970 15,025 -0.03(-0.60%)
Apr 01, 2013 4.940 5.090 4.940 5.000 19,438 +0.01(+0.20%)
Mar 28, 2013 5.050 5.070 4.900 4.990 20,592 -0.07(-1.38%)
Mar 27, 2013 5.100 5.160 4.820 5.060 47,169 -0.11(-2.13%)
Mar 26, 2013 5.300 5.330 5.110 5.170 27,236 -0.08(-1.52%)
Mar 25, 2013 5.310 5.374 5.250 5.250 13,225 -0.10(-1.87%)
Mar 22, 2013 5.260 5.420 5.250 5.350 13,594 +0.06(+1.13%)
Mar 21, 2013 5.410 5.540 5.250 5.290 18,507 -0.08(-1.49%)
Mar 20, 2013 5.210 5.540 5.210 5.370 88,166 +0.16(+3.07%)
Mar 19, 2013 5.330 5.420 5.210 5.210 11,937 -0.09(-1.70%)
Mar 18, 2013 5.300 5.355 5.170 5.300 8,415 -0.08(-1.49%)
Mar 15, 2013 5.310 5.560 5.301 5.380 38,919 +0.02(+0.37%)
Mar 14, 2013 5.400 5.470 5.300 5.360 16,636 +0.09(+1.71%)
Mar 13, 2013 5.330 5.350 5.250 5.270 13,562 -0.10(-1.86%)
Mar 12, 2013 5.440 5.440 5.350 5.370 7,181 -0.10(-1.83%)
Mar 11, 2013 5.250 5.520 5.240 5.470 30,352 +0.26(+4.99%)
Mar 08, 2013 5.200 5.250 5.100 5.210 23,348 -0.01(-0.19%)
Mar 07, 2013 5.400 5.400 5.140 5.220 29,574 -0.13(-2.43%)
Mar 06, 2013 5.450 5.450 5.310 5.350 33,375 -0.15(-2.73%)
Mar 05, 2013 5.600 5.750 5.500 5.500 20,556 -0.03(-0.54%)
Mar 04, 2013 5.420 5.550 5.420 5.530 30,523 +0.04(+0.73%)
Mar 01, 2013 5.400 5.530 5.400 5.490 37,670 +0.04(+0.73%)
Feb 28, 2013 5.511 5.590 5.450 5.450 15,978 -0.07(-1.27%)
Feb 27, 2013 5.540 5.650 5.421 5.520 35,681 -0.02(-0.36%)
Feb 26, 2013 5.690 5.820 5.400 5.540 106,154 -0.82(-12.89%)
Feb 22, 2013 6.310 6.465 6.260 6.360 45,100 -0.14(-2.15%)
Feb 21, 2013 6.520 6.750 6.350 6.500 52,971 -0.14(-2.11%)
Feb 20, 2013 6.350 6.900 6.310 6.640 168,909 +0.05(+0.76%)
Feb 19, 2013 6.710 6.750 6.230 6.590 230,573 +0.05(+0.76%)
Feb 15, 2013 6.050 6.690 6.050 6.540 196,443 +0.51(+8.46%)
Feb 14, 2013 5.990 6.250 5.960 6.030 158,574 +0.05(+0.84%)
Feb 13, 2013 5.100 6.150 5.100 5.980 352,765 +0.88(+17.22%)
Feb 12, 2013 4.990 5.102 4.900 5.102 37,813 +0.10(+2.03%)
Feb 11, 2013 5.050 5.100 4.900 5.000 9,798 -0.09(-1.77%)
Feb 08, 2013 5.010 5.250 4.912 5.090 25,395 +0.05(+0.99%)
Feb 07, 2013 5.010 5.050 5.010 5.040 9,225 +0.00(+0.00%)
Feb 06, 2013 4.940 5.070 4.940 5.040 5,411 +0.11(+2.19%)
Feb 04, 2013 4.970 4.989 4.920 4.932 11,565 -0.09(-1.75%)
Feb 01, 2013 4.910 5.030 4.910 5.020 14,530 +0.09(+1.83%)
Jan 31, 2013 4.860 4.960 4.850 4.930 26,930 +0.01(+0.20%)
Jan 30, 2013 5.080 5.080 4.890 4.920 29,262 -0.06(-1.20%)
Jan 29, 2013 4.930 5.135 4.862 4.980 18,401 -0.04(-0.80%)
Jan 28, 2013 5.050 5.130 4.750 5.020 91,327 -0.10(-1.96%)
Jan 25, 2013 5.130 5.288 5.100 5.120 27,230 -0.08(-1.54%)
Jan 24, 2013 5.200 5.270 5.100 5.200 51,902 +0.04(+0.78%)
Jan 23, 2013 5.080 5.300 5.080 5.160 72,708 +0.01(+0.19%)
Jan 22, 2013 5.140 5.189 4.830 5.150 118,080 +0.01(+0.19%)
Jan 18, 2013 5.300 5.300 5.000 5.140 128,905 -0.11(-2.10%)
Jan 17, 2013 5.190 5.300 4.848 5.250 94,847 +0.05(+0.96%)
Jan 16, 2013 4.840 5.250 4.650 5.200 85,920 +0.31(+6.34%)
Jan 15, 2013 5.320 5.370 4.820 4.890 94,960 -0.45(-8.43%)
Jan 14, 2013 4.820 5.418 4.730 5.340 180,399 +0.59(+12.42%)
Jan 11, 2013 4.440 4.930 4.430 4.750 52,577 +0.28(+6.26%)
Jan 10, 2013 4.330 4.490 4.250 4.470 34,925 +0.05(+1.13%)
Jan 09, 2013 4.440 4.500 4.341 4.420 35,346 -0.09(-2.00%)
Jan 08, 2013 4.582 4.740 4.450 4.510 34,211 -0.25(-5.25%)
Jan 07, 2013 4.800 4.900 4.550 4.760 38,970 +0.05(+1.06%)
Jan 04, 2013 4.730 4.785 4.590 4.710 13,630 +0.08(+1.73%)
Jan 03, 2013 4.800 4.810 4.630 4.630 16,407 -0.08(-1.70%)
Jan 02, 2013 4.890 4.890 4.630 4.710 42,899 -0.08(-1.67%)
Dec 31, 2012 4.720 4.930 4.600 4.790 26,885 -0.01(-0.21%)
Dec 28, 2012 4.690 4.920 4.560 4.800 60,737 +0.19(+4.12%)
Dec 27, 2012 4.510 4.800 4.450 4.610 32,148 +0.09(+1.99%)
Dec 26, 2012 4.740 4.800 4.500 4.520 43,689 +0.02(+0.44%)
Dec 24, 2012 4.800 4.960 4.500 4.500 21,814 -0.30(-6.25%)
Dec 21, 2012 4.900 5.115 4.490 4.800 128,114 +0.00(+0.00%)
Dec 20, 2012 4.490 4.940 4.470 4.800 118,884 +0.41(+9.34%)
Dec 19, 2012 4.200 4.500 4.200 4.390 21,507 +0.05(+1.15%)
Dec 18, 2012 4.250 4.610 4.060 4.340 66,453 +0.15(+3.58%)
Dec 17, 2012 4.400 4.400 4.000 4.190 53,384 -0.29(-6.47%)
Dec 14, 2012 4.640 4.650 4.400 4.480 54,752 -0.15(-3.24%)
Dec 13, 2012 4.280 4.740 4.250 4.630 122,758 +0.32(+7.42%)
Dec 12, 2012 3.900 4.350 3.900 4.310 95,256 +0.33(+8.29%)
Dec 11, 2012 3.800 4.100 3.721 3.980 82,630 +0.18(+4.74%)
Dec 10, 2012 3.750 3.900 3.740 3.800 36,155 +0.05(+1.33%)
Dec 07, 2012 3.700 3.800 3.620 3.750 23,964 +0.05(+1.35%)
Dec 06, 2012 3.750 3.750 3.475 3.700 15,034 +0.00(+0.00%)
Dec 05, 2012 3.360 3.750 3.310 3.700 25,847 +0.35(+10.45%)
Dec 04, 2012 3.455 3.700 3.100 3.350 15,231 -0.12(-3.46%)
Nov 30, 2012 3.800 3.800 3.450 3.470 26,461 -0.27(-7.22%)
Nov 29, 2012 3.700 3.790 3.610 3.740 9,722 +0.15(+4.18%)
Nov 28, 2012 3.420 3.740 3.360 3.590 15,926 +0.09(+2.57%)
Nov 27, 2012 3.280 3.700 3.280 3.500 36,243 +0.16(+4.79%)
Nov 26, 2012 2.980 3.340 2.980 3.340 48,661 +0.28(+9.15%)
Nov 23, 2012 2.930 3.060 2.920 3.060 6,916 +0.13(+4.45%)
Nov 21, 2012 2.830 2.930 2.830 2.930 6,414 +0.06(+2.02%)
Nov 20, 2012 2.930 2.959 2.871 2.872 8,831 -0.09(-2.99%)
Nov 19, 2012 2.880 2.960 2.808 2.960 4,020 +0.05(+1.72%)
Nov 16, 2012 2.850 2.960 2.770 2.910 9,150 +0.01(+0.34%)
Nov 15, 2012 2.750 3.090 2.750 2.900 27,348 +0.00(+0.00%)
Nov 14, 2012 2.780 3.000 2.770 2.900 40,223 +0.10(+3.57%)
Nov 13, 2012 2.620 2.850 2.620 2.800 4,830 +0.06(+2.19%)
Nov 12, 2012 2.930 3.030 2.520 2.740 21,574 -0.19(-6.48%)
Nov 09, 2012 2.975 3.090 2.930 2.930 10,865 -0.11(-3.62%)
Nov 08, 2012 2.800 3.062 2.800 3.040 52,218 +0.03(+1.00%)
Nov 07, 2012 2.840 3.072 2.840 3.010 47,902 +0.18(+6.36%)
Nov 06, 2012 2.780 3.000 2.690 2.830 77,402 -0.17(-5.67%)
Nov 05, 2012 2.200 3.460 2.200 3.000 603,693 +0.85(+39.53%)
Nov 02, 2012 2.080 2.170 2.050 2.150 34,368 -0.02(-0.92%)
Nov 01, 2012 2.030 2.170 2.020 2.170 7,783 +0.15(+7.43%)
Oct 31, 2012 1.920 2.030 1.850 2.020 46,753 +0.10(+5.21%)
Oct 26, 2012 2.000 1.920 1.920 1.920 24,700 -0.01(-0.52%)
Oct 25, 2012 2.000 2.030 1.930 1.930 4,087 +0.02(+1.05%)
Oct 24, 2012 1.960 2.090 1.910 1.910 18,480 -0.13(-6.37%)
Oct 23, 2012 2.000 2.120 2.000 2.040 1,861 -0.05(-2.39%)
Oct 19, 2012 2.172 2.172 2.090 2.090 3,100 -0.02(-0.95%)
Oct 18, 2012 2.200 2.200 2.110 2.110 2,895 -0.04(-1.86%)
Oct 17, 2012 2.120 2.250 2.120 2.150 1,811 -0.09(-4.02%)
Oct 16, 2012 2.100 2.240 2.100 2.240 2,191 +0.04(+1.82%)
Oct 15, 2012 2.200 2.250 2.200 2.200 9,056 -0.05(-2.22%)
Oct 12, 2012 2.200 2.250 2.200 2.250 5,173 +0.05(+2.27%)
Oct 11, 2012 2.250 2.250 2.200 2.200 1,400 -0.04(-1.79%)
Oct 10, 2012 2.240 2.240 2.200 2.240 10,048 +0.02(+0.90%)
Oct 09, 2012 2.240 2.270 2.220 2.220 7,000 +0.00(+0.00%)
Oct 08, 2012 2.210 2.238 2.210 2.220 3,200 -0.12(-5.13%)
Oct 05, 2012 2.300 2.390 2.220 2.340 35,310 +0.08(+3.54%)
Oct 04, 2012 2.350 2.398 2.260 2.260 12,170 -0.10(-4.24%)
Oct 03, 2012 2.200 2.380 2.200 2.360 17,585 +0.22(+10.28%)
Oct 02, 2012 2.230 2.250 2.140 2.140 12,028 -0.07(-3.16%)
Oct 01, 2012 2.240 2.240 2.150 2.210 6,884 +0.06(+2.79%)
Sep 28, 2012 2.130 2.250 2.110 2.150 10,900 +0.03(+1.42%)
Sep 27, 2012 2.160 2.240 2.070 2.120 11,525 -0.04(-1.85%)
Sep 26, 2012 2.115 2.290 2.115 2.160 9,520 -0.11(-4.85%)
Sep 25, 2012 2.260 2.300 2.110 2.270 39,060 +0.02(+0.89%)
Sep 24, 2012 2.220 2.300 2.200 2.250 900 -0.02(-0.88%)
Sep 21, 2012 2.230 2.270 2.161 2.270 12,929 +0.08(+3.65%)
Sep 20, 2012 2.200 2.260 2.121 2.190 12,716 -0.05(-2.23%)
Sep 19, 2012 2.300 2.340 2.190 2.240 16,255 -0.04(-1.75%)
Sep 18, 2012 2.150 2.340 2.149 2.280 32,349 +0.08(+3.64%)
Sep 17, 2012 2.150 2.200 2.101 2.200 9,480 +0.05(+2.33%)
Sep 14, 2012 2.100 2.200 2.060 2.150 41,480 +0.06(+2.87%)
Sep 13, 2012 1.880 2.150 1.880 2.090 38,191 +0.07(+3.47%)
Sep 12, 2012 2.190 2.200 2.010 2.020 53,656 -0.17(-7.76%)
Sep 11, 2012 2.250 2.460 2.170 2.190 30,276 -0.02(-0.90%)
Sep 10, 2012 2.250 2.340 2.210 2.210 40,404 -0.10(-4.33%)
Sep 07, 2012 2.250 2.370 2.250 2.310 20,114 +0.12(+5.48%)
Sep 06, 2012 2.220 2.230 2.190 2.190 17,720 +0.01(+0.46%)
Sep 05, 2012 2.190 2.250 2.160 2.180 34,109 +0.00(+0.00%)
Sep 04, 2012 2.180 2.180 2.180 2.180 2,600 +0.01(+0.46%)
Aug 31, 2012 2.200 2.230 2.160 2.170 15,320 -0.07(-3.13%)
Aug 30, 2012 2.140 2.240 2.140 2.240 12,560 +0.15(+7.18%)
Aug 29, 2012 2.140 2.170 2.070 2.090 3,326 +0.03(+1.46%)
Aug 27, 2012 2.020 2.120 2.000 2.060 44,833 +0.03(+1.48%)
Aug 24, 2012 2.250 2.360 1.980 2.030 94,554 -0.19(-8.56%)
Aug 23, 2012 2.210 2.250 2.180 2.220 40,103 -0.03(-1.36%)
Aug 22, 2012 2.480 2.490 2.210 2.251 35,200 -0.23(-9.25%)
Aug 21, 2012 2.650 2.790 2.460 2.480 24,604 -0.09(-3.50%)
Aug 20, 2012 2.900 2.900 2.500 2.570 36,332 -0.32(-11.07%)
Aug 17, 2012 2.630 2.986 2.630 2.890 88,284 +0.31(+12.02%)
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.