$9.51 +0.28 (%) icad Inc - NASDAQ

Dec. 19, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ICAD historical data

Date Open High Low Close Volume
12/19/20149.159.699.149.5176,871
12/18/20149.109.729.099.2317,619
12/17/20148.949.108.949.0317,867
12/16/20149.009.098.838.8381,740
12/15/20149.009.128.529.0749,280
12/12/20149.159.418.919.1321,657
12/11/20149.659.659.099.2826,826
12/10/20149.799.939.049.2456,374
12/9/20149.7810.089.229.7523,053
12/8/20149.9910.009.789.837,227
12/5/20149.7710.009.7710.007,882
12/4/20149.9710.019.809.8417,785
12/3/20149.9810.019.739.9728,951
12/2/20149.8610.049.859.9841,578
12/1/20149.9510.009.819.8124,434
11/28/201410.1410.1410.0110.033,265
11/26/201410.1510.269.8410.1534,181
11/25/201410.3810.3810.0810.1913,651
11/24/201410.3310.5010.2110.4125,400
11/21/201410.5910.5910.0610.3433,674
11/20/201410.4810.5610.3410.455,852
11/19/201410.5510.6710.2510.4827,548
11/18/201410.6110.7510.1710.5232,003
11/17/201410.8410.8810.5410.6613,658
11/14/201411.1411.1410.6411.0024,110
11/13/201410.6511.2410.6511.0530,058
11/12/201410.8910.9510.7410.8313,416
11/11/201410.9911.0510.5010.9028,315
11/10/201411.1011.1010.9010.9934,362
11/7/201411.0311.2411.0311.0666,447
11/6/201410.8211.0510.7010.9714,387
11/5/201411.5011.5010.6710.9648,358
11/4/201411.3911.5011.2611.4055,851
11/3/201411.2511.6311.0411.5065,263
10/31/201411.0611.3210.8911.2573,193
10/30/201410.5811.3810.5010.90222,921
10/29/201410.0010.959.9110.62306,048
10/28/20148.979.628.919.2856,187
10/27/20148.959.048.928.9832,722
10/24/20149.259.468.959.0026,343
10/23/20149.209.469.209.2612,187
10/22/20149.699.699.059.0520,901
10/21/20148.549.708.539.6019,482
10/20/20149.229.268.999.0918,280
10/17/20148.909.508.909.2724,247
10/16/20148.599.278.568.8821,021
10/15/20148.598.798.058.6618,585
10/14/20148.868.898.608.6043,118
10/13/20148.929.008.748.8721,633
10/10/20149.009.158.888.9535,171
10/9/20149.349.429.009.0942,559
10/8/20149.709.719.339.3413,411
10/7/20149.809.879.689.7338,267
10/6/20149.779.979.719.9561,073
10/3/20149.639.889.459.8016,348
10/2/20149.899.909.519.6324,589
10/1/20149.7810.009.619.8976,854
9/30/20149.529.879.379.8544,094
9/29/20149.679.679.159.6389,749
9/26/201410.0610.169.779.8320,897
9/25/20149.9410.179.8410.0230,218
9/24/20149.8610.259.8610.0240,246
9/23/20149.9310.109.859.8866,785
9/22/201410.2910.309.909.9879,482
9/19/201410.0710.4710.0110.4460,721
9/18/201410.0510.2410.0210.1619,238
9/17/201410.4510.459.9110.0749,480
9/16/201410.5110.6410.3810.4624,649
9/15/201410.9511.0010.5210.6323,475
9/12/201411.0011.1610.8411.0247,819
9/11/201411.0811.2311.0311.0718,503
9/10/201411.2011.2010.9511.1932,448
9/9/201411.1411.2510.7411.2065,204
9/8/201411.1211.3310.8011.1882,169
9/5/201411.3711.3711.0911.1739,426
9/4/201410.9811.4010.9411.3167,742
9/3/201411.0411.0410.6710.9981,988
9/2/201410.4811.3510.3711.11178,123
8/29/201410.5810.6310.4410.5560,901
8/28/201410.5510.7510.4010.5740,621
8/27/201410.4310.6510.2410.6486,952
8/26/201410.5910.5910.3510.4569,030
8/25/201410.4010.7510.4010.59104,288
8/22/201410.3610.4910.1210.3976,388
8/21/201410.4910.4910.1610.3937,743
8/20/201410.0710.7910.0710.49131,546
8/19/20149.7910.179.7910.09100,530
8/18/20149.049.808.969.7783,374
8/15/20148.979.038.958.9934,873
8/14/20148.659.008.558.9530,137
8/13/20148.868.868.768.7621,757
8/12/20148.838.928.768.8156,069
8/11/20148.758.978.758.8042,509
8/8/20148.928.958.748.7621,318
8/7/20149.119.118.828.9884,124
8/6/20148.959.098.759.00123,810
8/5/20149.149.268.809.0182,525
8/4/20149.259.389.059.19128,796
8/1/20149.139.278.959.22200,268
7/31/20149.209.208.769.12146,906
  • Showing 1-100 of 1,265 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center