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 (%)
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%)
Jan 02, 2024
1.740
1.860
1.740
1.840
163,542
+0.07(+3.95%)
Dec 29, 2023
1.750
1.820
1.670
1.770
259,392
+0.04(+2.31%)
Dec 28, 2023
1.880
1.920
1.720
1.730
340,578
-0.15(-7.98%)
Dec 27, 2023
1.960
2.040
1.850
1.880
360,736
+0.03(+1.62%)
Dec 26, 2023
1.700
1.890
1.700
1.850
242,467
+0.15(+8.82%)
Dec 22, 2023
1.680
1.760
1.670
1.700
213,728
+0.03(+1.80%)
Dec 21, 2023
1.660
1.720
1.580
1.670
255,559
+0.02(+1.21%)
Dec 20, 2023
1.520
1.720
1.520
1.650
286,539
+0.11(+7.14%)
Dec 19, 2023
1.490
1.550
1.480
1.540
242,058
+0.05(+3.36%)
Dec 18, 2023
1.500
1.570
1.470
1.490
161,452
+0.02(+1.36%)
Dec 15, 2023
1.480
1.500
1.450
1.470
112,260
-0.01(-0.68%)
Dec 14, 2023
1.560
1.600
1.480
1.480
167,924
-0.03(-1.99%)
Dec 13, 2023
1.490
1.530
1.380
1.510
133,839
+0.06(+4.14%)
Dec 12, 2023
1.520
1.550
1.420
1.450
91,112
-0.05(-3.33%)
Dec 11, 2023
1.660
1.680
1.480
1.500
130,370
-0.16(-9.64%)
Dec 08, 2023
1.640
1.686
1.570
1.660
149,570
+0.02(+1.22%)
Dec 07, 2023
1.690
1.740
1.570
1.640
70,714
-0.05(-2.96%)
Dec 06, 2023
1.700
1.735
1.610
1.690
143,367
+0.01(+0.60%)
Dec 05, 2023
1.670
1.770
1.650
1.680
193,757
+0.02(+1.20%)
Dec 04, 2023
1.750
1.770
1.610
1.660
156,807
-0.11(-6.21%)
Dec 01, 2023
1.630
1.770
1.600
1.770
219,108
+0.16(+9.94%)
Nov 30, 2023
1.550
1.690
1.550
1.610
156,409
+0.06(+3.87%)
Nov 29, 2023
1.660
1.690
1.500
1.550
292,119
-0.02(-1.27%)
Nov 28, 2023
1.490
1.656
1.410
1.570
874,266
+0.20(+14.60%)
Nov 27, 2023
1.350
1.450
1.310
1.370
202,391
+0.03(+2.24%)
Nov 24, 2023
1.320
1.350
1.310
1.340
73,370
+0.04(+3.08%)
Nov 22, 2023
1.310
1.328
1.280
1.300
91,037
+0.00(+0.00%)
Nov 21, 2023
1.320
1.379
1.280
1.300
60,277
-0.03(-2.26%)
Nov 20, 2023
1.320
1.330
1.280
1.330
97,704
+0.06(+4.31%)
Nov 17, 2023
1.300
1.360
1.270
1.275
206,086
-0.07(-4.85%)
Nov 16, 2023
1.300
1.340
1.280
1.340
72,100
+0.04(+3.08%)
Nov 15, 2023
1.310
1.420
1.290
1.300
210,155
-0.03(-2.26%)
Nov 14, 2023
1.420
1.480
1.300
1.330
363,955
-0.10(-6.99%)
Nov 13, 2023
1.300
1.470
1.300
1.430
233,282
+0.09(+6.72%)
Nov 10, 2023
1.280
1.440
1.280
1.340
195,423
+0.04(+3.08%)
Nov 09, 2023
1.380
1.400
1.260
1.300
142,617
-0.10(-7.14%)
Nov 08, 2023
1.450
1.450
1.360
1.400
159,618
-0.08(-5.41%)
Nov 07, 2023
1.500
1.510
1.435
1.480
64,100
-0.03(-1.99%)
Nov 06, 2023
1.550
1.590
1.490
1.510
91,437
-0.05(-3.21%)
Nov 03, 2023
1.620
1.660
1.510
1.560
239,103
+0.06(+4.00%)
Nov 02, 2023
1.320
1.530
1.320
1.500
114,632
+0.18(+13.64%)
Nov 01, 2023
1.340
1.350
1.240
1.320
409,166
-0.02(-1.49%)
Oct 31, 2023
1.330
1.360
1.310
1.340
100,241
+0.00(+0.00%)
Oct 30, 2023
1.330
1.380
1.258
1.340
226,385
+0.01(+0.75%)
Oct 27, 2023
1.340
1.360
1.270
1.330
232,495
-0.05(-3.62%)
Oct 26, 2023
1.460
1.505
1.340
1.380
94,514
-0.02(-1.43%)
Oct 25, 2023
1.480
1.500
1.355
1.400
180,693
-0.08(-5.41%)
Oct 24, 2023
1.520
1.602
1.450
1.480
117,029
-0.04(-2.63%)
Oct 23, 2023
1.630
1.680
1.480
1.520
76,013
-0.08(-5.00%)
Oct 20, 2023
1.610
1.650
1.530
1.600
118,703
-0.04(-2.44%)
Oct 19, 2023
1.810
1.810
1.620
1.640
76,489
-0.05(-2.96%)
Oct 18, 2023
1.680
1.749
1.620
1.690
118,497
-0.01(-0.59%)
Oct 17, 2023
1.650
1.790
1.635
1.700
116,796
+0.03(+1.80%)
Oct 16, 2023
1.720
1.754
1.630
1.670
122,657
-0.04(-2.34%)
Oct 13, 2023
1.760
1.850
1.710
1.710
60,934
-0.10(-5.52%)
Oct 12, 2023
1.940
1.940
1.720
1.810
187,100
-0.12(-6.22%)
Oct 11, 2023
2.030
2.060
1.930
1.930
55,401
-0.13(-6.31%)
Oct 10, 2023
2.070
2.200
2.010
2.060
98,587
+0.01(+0.49%)
Oct 09, 2023
1.990
2.080
1.960
2.050
66,217
+0.01(+0.49%)
Oct 06, 2023
1.990
2.050
1.920
2.040
61,902
+0.10(+5.15%)
Oct 05, 2023
2.050
2.050
1.920
1.940
64,161
-0.09(-4.43%)
Oct 04, 2023
1.980
2.080
1.930
2.030
87,614
+0.02(+1.00%)
Oct 03, 2023
1.970
2.050
1.930
2.010
54,671
+0.00(+0.00%)
Oct 02, 2023
2.080
2.095
1.950
2.010
108,463
-0.10(-4.74%)
Sep 29, 2023
2.160
2.210
2.100
2.110
43,077
-0.06(-2.76%)
Sep 28, 2023
2.190
2.190
1.950
2.170
201,077
-0.01(-0.46%)
Sep 27, 2023
2.070
2.190
2.050
2.180
173,237
+0.13(+6.34%)
Sep 26, 2023
2.100
2.100
2.020
2.050
137,347
+0.06(+3.02%)
Sep 25, 2023
1.880
2.030
1.940
1.990
139,414
+0.10(+5.29%)
Sep 22, 2023
1.880
1.930
1.860
1.890
42,297
+0.04(+2.16%)
Sep 21, 2023
1.920
1.950
1.850
1.850
113,980
-0.08(-4.15%)
Sep 20, 2023
1.900
2.020
1.870
1.930
161,357
+0.07(+4.04%)
Sep 19, 2023
1.940
1.990
1.790
1.855
346,097
-0.07(-3.89%)
Sep 18, 2023
2.000
2.000
1.890
1.930
157,418
-0.06(-3.02%)
Sep 15, 2023
2.090
2.090
1.977
1.990
226,308
-0.11(-5.24%)
Sep 14, 2023
2.070
2.160
2.020
2.100
172,463
+0.06(+2.94%)
Sep 13, 2023
2.060
2.110
2.000
2.040
122,251
-0.01(-0.49%)
Sep 12, 2023
2.170
2.200
2.050
2.050
204,572
-0.13(-5.96%)
Sep 11, 2023
2.260
2.290
2.155
2.180
184,194
-0.01(-0.46%)
Sep 08, 2023
2.120
2.240
2.060
2.190
117,583
+0.07(+3.55%)
Sep 07, 2023
2.140
2.170
2.100
2.115
137,714
-0.09(-4.08%)
Sep 06, 2023
2.360
2.410
2.135
2.205
169,809
-0.15(-6.37%)
Sep 05, 2023
2.400
2.420
2.300
2.355
172,564
-0.01(-0.42%)
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
.