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 (%)
May 29, 2020
11.36
11.90
11.28
11.74
261,800
+0.46(+4.08%)
May 28, 2020
11.49
11.88
11.08
11.28
155,260
-0.15(-1.31%)
May 27, 2020
11.48
11.48
10.73
11.43
236,083
+0.09(+0.79%)
May 26, 2020
11.70
11.84
11.26
11.34
195,845
-0.10(-0.87%)
May 22, 2020
11.76
11.84
11.29
11.44
170,600
-0.31(-2.64%)
May 21, 2020
12.54
12.60
11.61
11.75
145,966
-0.67(-5.39%)
May 20, 2020
12.50
12.81
12.24
12.42
255,206
+0.19(+1.55%)
May 19, 2020
11.56
12.48
11.36
12.23
274,391
+0.74(+6.44%)
May 18, 2020
11.27
11.61
10.95
11.49
350,265
+0.81(+7.58%)
May 15, 2020
10.84
11.00
10.50
10.68
267,700
-0.30(-2.73%)
May 14, 2020
12.00
12.39
10.70
10.98
389,782
-1.02(-8.50%)
May 13, 2020
11.87
12.26
11.02
12.00
413,068
-0.06(-0.50%)
May 12, 2020
11.59
12.42
11.19
12.06
551,541
-0.24(-1.95%)
May 11, 2020
12.98
13.27
11.79
12.30
387,614
-0.55(-4.28%)
May 08, 2020
13.00
13.45
12.62
12.85
327,600
+0.01(+0.08%)
May 07, 2020
12.24
12.92
11.84
12.84
305,968
+0.60(+4.90%)
May 06, 2020
12.60
12.65
11.72
12.24
204,718
-0.14(-1.13%)
May 05, 2020
11.66
12.70
11.58
12.38
250,756
+0.89(+7.75%)
May 04, 2020
11.15
11.53
10.47
11.49
218,946
+0.14(+1.23%)
May 01, 2020
11.29
11.48
10.04
11.35
291,200
-0.07(-0.61%)
Apr 30, 2020
11.68
11.90
10.76
11.42
290,215
-0.31(-2.64%)
Apr 29, 2020
12.50
12.99
11.39
11.73
450,130
-0.46(-3.77%)
Apr 28, 2020
11.93
12.51
11.25
12.19
256,495
+0.53(+4.55%)
Apr 27, 2020
11.33
12.12
11.19
11.66
250,098
+0.36(+3.19%)
Apr 24, 2020
10.84
11.35
10.17
11.30
312,900
+0.38(+3.48%)
Apr 23, 2020
9.560
11.70
9.000
10.92
751,584
+1.43(+15.07%)
Apr 22, 2020
9.230
9.590
8.940
9.490
144,501
+0.48(+5.33%)
Apr 21, 2020
8.890
9.284
8.750
9.010
121,488
-0.05(-0.55%)
Apr 20, 2020
8.850
9.630
8.670
9.060
261,518
+0.10(+1.12%)
Apr 17, 2020
8.800
9.540
8.490
8.960
240,200
+0.25(+2.87%)
Apr 16, 2020
9.280
9.280
8.600
8.710
237,587
-0.38(-4.18%)
Apr 15, 2020
9.300
9.300
8.570
9.090
271,838
-0.41(-4.32%)
Apr 14, 2020
9.270
9.743
8.790
9.500
236,006
+0.51(+5.67%)
Apr 13, 2020
9.280
9.290
8.250
8.990
180,933
-0.24(-2.60%)
Apr 09, 2020
8.960
9.490
8.700
9.230
265,900
+0.53(+6.09%)
Apr 08, 2020
8.250
8.930
8.030
8.700
273,039
+0.60(+7.41%)
Apr 07, 2020
7.940
8.600
7.830
8.100
421,240
+0.36(+4.65%)
Apr 06, 2020
7.700
8.040
7.400
7.740
300,530
+0.38(+5.16%)
Apr 03, 2020
7.250
7.600
7.028
7.360
232,200
+0.07(+0.96%)
Apr 02, 2020
6.650
7.460
6.605
7.290
257,433
+0.66(+9.95%)
Apr 01, 2020
7.120
7.350
6.600
6.630
236,626
-0.71(-9.67%)
Mar 31, 2020
8.250
8.420
6.510
7.340
518,006
-0.90(-10.92%)
Mar 30, 2020
8.880
9.140
7.940
8.240
288,422
-0.60(-6.79%)
Mar 27, 2020
8.570
9.330
8.290
8.840
221,300
-0.16(-1.78%)
Mar 26, 2020
8.060
9.400
8.060
9.000
345,554
+1.06(+13.35%)
Mar 25, 2020
7.990
8.670
7.650
7.940
276,141
+0.07(+0.89%)
Mar 24, 2020
7.530
8.110
7.520
7.870
306,610
+0.69(+9.61%)
Mar 23, 2020
7.420
7.640
6.600
7.180
262,398
-0.30(-4.01%)
Mar 20, 2020
7.580
8.139
7.190
7.480
287,500
-0.03(-0.40%)
Mar 19, 2020
6.750
7.960
6.750
7.510
239,473
+0.57(+8.21%)
Mar 18, 2020
7.040
7.230
5.910
6.940
529,584
-0.50(-6.72%)
Mar 17, 2020
8.060
8.100
6.700
7.440
636,552
-0.48(-6.06%)
Mar 16, 2020
8.300
8.300
7.500
7.920
475,183
-1.15(-12.68%)
Mar 13, 2020
10.62
10.89
8.750
9.070
459,300
-0.14(-1.52%)
Mar 12, 2020
9.850
10.00
8.130
9.210
874,649
-1.91(-17.18%)
Mar 11, 2020
12.16
12.41
10.60
11.12
373,716
-1.40(-11.18%)
Mar 10, 2020
13.20
13.45
11.00
12.52
481,431
-0.49(-3.77%)
Mar 09, 2020
13.62
13.84
12.61
13.01
277,276
-1.41(-9.78%)
Mar 06, 2020
13.50
14.50
12.79
14.42
369,900
+0.56(+4.04%)
Mar 05, 2020
14.03
15.31
13.53
13.86
586,070
-0.28(-1.98%)
Mar 04, 2020
12.66
14.34
12.66
14.14
976,839
+1.67(+13.39%)
Mar 03, 2020
12.68
12.68
12.26
12.47
406,562
-0.27(-2.12%)
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
.