ICAD $5.96


20/5/2013 01:20 PM  |  NASDAQ : ICAD  |  Industries : Manufacturing / Computer and Peripheral Equipment Manufacturing
Type:

ICAD historical data

Date Open High Low Close Volume
5/17/2013 5.83 5.96 5.75 5.96 236
5/16/2013 5.97 5.98 5.76 5.76 98
5/15/2013 5.91 5.98 5.73 5.96 97
5/14/2013 5.86 5.95 5.47 5.91 404
5/13/2013 6.16 6.20 5.70 5.93 346
5/10/2013 6.24 6.25 5.98 6.10 145
5/9/2013 6.09 6.22 6.00 6.07 335
5/8/2013 6.17 6.32 5.96 6.23 422
5/7/2013 6.11 6.62 5.79 6.12 1198
5/6/2013 5.52 6.10 5.51 6.05 1153
5/3/2013 4.85 5.25 4.85 5.22 935
5/2/2013 4.99 5.04 4.87 4.88 237
5/1/2013 5.00 5.09 4.92 4.96 1040
4/30/2013 4.99 5.05 4.85 4.97 829
4/29/2013 4.70 4.96 4.66 4.86 230
4/26/2013 4.70 4.70 4.56 4.67 213
4/25/2013 4.47 4.75 4.47 4.69 102
4/24/2013 4.30 4.45 4.24 4.44 747
4/23/2013 4.42 4.45 4.25 4.30 317
4/22/2013 4.72 4.74 4.46 4.46 370
4/19/2013 4.95 4.95 4.73 4.76 232
4/18/2013 4.98 4.98 4.91 4.91 144
4/17/2013 4.86 5.02 4.72 4.98 183
4/16/2013 4.99 5.07 4.86 4.98 339
4/15/2013 4.99 5.00 4.87 4.97 362
4/12/2013 4.95 5.05 4.95 4.96 281
4/11/2013 5.03 5.05 4.95 5.00 329
4/10/2013 5.15 5.15 4.97 5.00 1732
4/9/2013 5.28 5.28 5.16 5.20 109
4/8/2013 4.95 5.17 4.95 5.09 236
4/5/2013 4.95 5.00 4.88 4.98 277
4/4/2013 4.86 5.00 4.86 4.96 222
4/3/2013 5.00 5.07 4.77 4.86 347
4/2/2013 5.06 5.06 4.97 4.97 151
4/1/2013 4.94 5.09 4.94 5.00 195
3/28/2013 5.05 5.07 4.90 4.99 206
3/27/2013 5.10 5.16 4.82 5.06 472
3/26/2013 5.30 5.33 5.11 5.17 273
3/25/2013 5.31 5.37 5.25 5.25 133
3/22/2013 5.26 5.42 5.25 5.35 136
3/21/2013 5.41 5.54 5.25 5.29 186
3/20/2013 5.21 5.54 5.21 5.37 882
3/19/2013 5.33 5.42 5.21 5.21 120
3/18/2013 5.30 5.36 5.17 5.30 85
3/15/2013 5.31 5.56 5.30 5.38 390
3/14/2013 5.40 5.47 5.30 5.36 167
3/13/2013 5.33 5.35 5.25 5.27 136
3/12/2013 5.44 5.44 5.35 5.37 72
3/11/2013 5.25 5.52 5.24 5.47 304
3/8/2013 5.20 5.25 5.10 5.21 234
3/7/2013 5.40 5.40 5.14 5.22 296
3/6/2013 5.45 5.45 5.31 5.35 334
3/5/2013 5.60 5.75 5.50 5.50 206
3/4/2013 5.42 5.55 5.42 5.53 306
3/1/2013 5.40 5.53 5.40 5.49 377
2/28/2013 5.51 5.70 5.45 5.45 160
2/27/2013 5.54 5.65 5.42 5.52 357
2/26/2013 5.69 5.82 5.40 5.54 1062
2/25/2013 6.20 6.29 5.75 5.85 1261
2/22/2013 6.31 6.47 6.26 6.36 451
2/21/2013 6.52 6.75 6.35 6.50 530
2/20/2013 6.35 6.90 6.31 6.64 1690
2/19/2013 6.71 6.75 6.23 6.59 2286
2/15/2013 6.05 6.69 6.05 6.54 1960
2/14/2013 5.99 6.25 5.96 6.03 1586
2/13/2013 5.10 6.15 5.10 5.98 3528
2/12/2013 4.99 5.10 4.90 5.10 379
2/11/2013 5.05 5.10 4.90 5.00 98
2/8/2013 5.01 5.25 4.91 5.09 254
2/7/2013 5.01 5.05 5.01 5.04 93
2/6/2013 4.94 5.07 4.94 5.04 55
2/5/2013 4.91 5.07 4.86 4.99 370
2/4/2013 4.97 4.99 4.92 4.93 116
2/1/2013 4.91 5.03 4.91 5.02 146
1/31/2013 4.86 4.96 4.85 4.93 270
1/30/2013 5.08 5.08 4.89 4.92 293
1/29/2013 4.93 5.14 4.86 4.98 184
1/28/2013 5.05 5.13 4.75 5.02 914
1/25/2013 5.13 5.29 5.10 5.12 273
1/24/2013 5.20 5.27 5.10 5.20 520
1/23/2013 5.08 5.30 5.08 5.16 728
1/22/2013 5.14 5.19 4.83 5.15 1181
1/18/2013 5.30 5.30 5.00 5.14 1290
1/17/2013 5.19 5.30 4.85 5.25 949
1/16/2013 4.84 5.25 4.65 5.20 860
1/15/2013 5.32 5.38 4.82 4.89 950
1/14/2013 4.82 5.42 4.73 5.34 1804
1/11/2013 4.44 4.93 4.43 4.75 526
1/10/2013 4.33 4.49 4.25 4.47 350
1/9/2013 4.44 4.50 4.34 4.42 354
1/8/2013 4.58 4.74 4.45 4.51 343
1/7/2013 4.80 4.90 4.55 4.76 390
1/4/2013 4.73 4.79 4.59 4.71 137
1/3/2013 4.80 4.81 4.63 4.63 165
1/2/2013 4.78 4.93 4.63 4.71 429
12/31/2012 4.72 4.93 4.60 4.79 269
12/28/2012 4.69 4.92 4.56 4.80 608
12/27/2012 4.51 4.80 4.45 4.61 322
12/26/2012 4.74 4.80 4.50 4.52 437
12/24/2012 4.80 4.96 4.50 4.50 219
Marketplace
Trading Center