Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Icad Inc
(NQ:
ICAD
)
1.510
-0.030 (-1.95%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 29, 2019
4.850
5.340
4.759
5.170
190,700
+0.33(+6.82%)
Mar 28, 2019
4.570
4.920
4.330
4.840
139,213
+0.27(+5.91%)
Mar 27, 2019
4.360
4.720
4.310
4.570
85,770
+0.18(+4.10%)
Mar 26, 2019
4.390
4.580
4.300
4.390
58,307
+0.01(+0.23%)
Mar 25, 2019
4.130
4.480
4.050
4.380
96,797
+0.25(+6.05%)
Mar 22, 2019
4.110
4.230
4.100
4.130
85,100
-0.07(-1.67%)
Mar 21, 2019
4.200
4.350
4.130
4.200
168,523
+0.00(+0.00%)
Mar 20, 2019
4.580
4.580
4.170
4.200
104,817
-0.40(-8.70%)
Mar 19, 2019
4.410
4.750
4.200
4.600
98,796
+0.10(+2.22%)
Mar 18, 2019
4.810
4.810
4.370
4.500
212,963
+0.04(+0.90%)
Mar 15, 2019
4.690
4.880
4.310
4.460
202,100
-0.20(-4.29%)
Mar 14, 2019
4.480
4.840
4.130
4.660
53,187
+0.16(+3.56%)
Mar 13, 2019
4.410
4.550
4.320
4.500
93,589
+0.09(+2.04%)
Mar 12, 2019
4.485
4.500
4.260
4.410
33,829
-0.02(-0.45%)
Mar 11, 2019
4.310
4.550
4.310
4.430
94,129
+0.11(+2.55%)
Mar 08, 2019
4.580
4.590
4.230
4.320
92,500
-0.31(-6.80%)
Mar 07, 2019
4.610
4.710
4.600
4.635
87,002
+0.02(+0.54%)
Mar 06, 2019
4.810
4.840
4.390
4.610
122,336
-0.23(-4.75%)
Mar 05, 2019
4.900
5.100
4.630
4.840
128,046
-0.07(-1.43%)
Mar 04, 2019
5.010
5.170
4.600
4.910
389,969
-0.10(-2.00%)
Mar 01, 2019
5.120
5.140
4.980
5.010
113,000
-0.12(-2.34%)
Feb 28, 2019
5.590
5.680
5.000
5.130
269,591
-0.39(-7.07%)
Feb 27, 2019
5.380
5.900
5.285
5.520
475,833
+0.16(+2.99%)
Feb 26, 2019
5.390
5.590
5.280
5.360
84,829
-0.11(-2.01%)
Feb 25, 2019
5.570
5.650
5.340
5.470
152,359
-0.04(-0.73%)
Feb 22, 2019
5.140
5.670
5.140
5.510
211,500
+0.36(+6.99%)
Feb 21, 2019
5.270
5.380
5.021
5.150
28,900
-0.12(-2.28%)
Feb 20, 2019
5.170
5.470
5.164
5.270
144,194
+0.03(+0.57%)
Feb 19, 2019
5.540
5.560
5.200
5.240
59,148
-0.22(-4.03%)
Feb 15, 2019
5.300
5.510
5.260
5.460
64,000
+0.19(+3.61%)
Feb 14, 2019
5.080
5.450
5.035
5.270
133,364
+0.20(+3.94%)
Feb 13, 2019
4.870
5.230
4.870
5.070
85,832
+0.20(+4.11%)
Feb 12, 2019
5.050
5.120
4.810
4.870
119,243
-0.17(-3.37%)
Feb 11, 2019
5.280
5.380
5.040
5.040
127,511
-0.19(-3.63%)
Feb 08, 2019
5.330
5.600
5.110
5.230
130,900
-0.17(-3.15%)
Feb 07, 2019
5.490
5.490
5.200
5.400
56,371
-0.09(-1.64%)
Feb 06, 2019
5.550
5.720
5.350
5.490
97,829
-0.02(-0.36%)
Feb 05, 2019
5.200
5.640
5.180
5.510
188,751
+0.34(+6.58%)
Feb 04, 2019
5.340
5.400
5.050
5.170
168,054
-0.18(-3.36%)
Feb 01, 2019
5.400
5.465
5.125
5.350
131,500
-0.05(-0.93%)
Jan 31, 2019
5.510
5.600
5.310
5.400
176,025
-0.19(-3.40%)
Jan 30, 2019
5.290
5.700
5.050
5.590
275,444
+0.01(+0.18%)
Jan 29, 2019
5.960
5.960
5.560
5.580
139,609
-0.39(-6.53%)
Jan 28, 2019
6.050
6.050
5.050
5.970
340,074
-0.08(-1.32%)
Jan 25, 2019
5.750
6.100
5.750
6.050
648,700
+0.27(+4.67%)
Jan 24, 2019
5.250
5.790
5.200
5.780
679,403
+0.53(+10.10%)
Jan 23, 2019
4.880
5.330
4.780
5.250
221,888
+0.41(+8.47%)
Jan 22, 2019
4.790
5.035
4.730
4.840
148,946
-0.09(-1.83%)
Jan 18, 2019
4.650
5.050
4.570
4.930
299,800
+0.38(+8.35%)
Jan 17, 2019
4.210
4.760
4.210
4.550
340,584
+0.28(+6.56%)
Jan 16, 2019
4.450
4.500
4.150
4.270
248,426
-0.10(-2.29%)
Jan 15, 2019
4.360
4.600
4.310
4.370
183,727
+0.02(+0.46%)
Jan 14, 2019
4.210
4.570
4.018
4.350
398,290
+0.21(+5.20%)
Jan 11, 2019
4.000
4.190
4.000
4.135
41,800
+0.02(+0.61%)
Jan 10, 2019
4.160
4.180
4.000
4.110
65,694
-0.02(-0.48%)
Jan 09, 2019
4.200
4.330
4.110
4.130
136,720
-0.05(-1.20%)
Jan 08, 2019
4.240
4.264
4.010
4.180
173,687
+0.07(+1.70%)
Jan 07, 2019
3.750
4.300
3.560
4.110
315,742
+0.36(+9.60%)
Jan 04, 2019
3.650
3.850
3.610
3.750
118,900
+0.10(+2.74%)
Jan 03, 2019
3.760
3.860
3.520
3.650
117,844
-0.12(-3.18%)
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
.