$3.51 -0.01 (%) icad Inc - NASDAQ

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ICAD historical data

Date Open High Low Close Volume
12/9/20163.553.563.513.5125,673
12/8/20163.583.603.503.5222,329
12/7/20163.703.703.503.5126,419
12/6/20163.553.853.423.7064,052
12/5/20163.393.733.393.5029,200
12/2/20163.503.593.283.4623,170
12/1/20163.673.953.513.5436,572
11/30/20163.633.753.603.6737,469
11/29/20163.613.773.603.6223,536
11/28/20163.563.643.553.6054,887
11/25/20163.643.643.603.638,960
11/23/20163.603.663.593.6219,601
11/22/20163.553.663.553.6123,927
11/21/20163.553.583.513.5630,729
11/18/20163.563.583.553.5746,117
11/17/20163.553.693.533.5510,706
11/16/20163.703.703.493.5725,117
11/15/20163.433.783.403.7248,586
11/14/20163.563.623.403.4126,490
11/11/20163.493.783.493.5728,609
11/10/20163.263.573.223.4998,438
11/9/20163.223.253.213.2340,542
11/8/20162.903.372.903.2245,333
11/7/20163.133.152.822.8570,673
11/4/20163.303.313.123.1344,221
11/3/20163.313.502.993.3054,722
11/2/20163.613.693.013.40245,010
11/1/20163.773.793.673.7515,216
10/31/20163.754.003.753.7740,759
10/28/20163.954.083.603.7534,503
10/27/20163.944.113.893.9514,028
10/26/20164.234.233.903.9058,901
10/25/20164.404.434.214.216,409
10/24/20164.314.364.254.3212,004
10/21/20164.344.374.214.2947,292
10/20/20164.604.604.174.2159,084
10/19/20164.614.614.494.5822,960
10/18/20164.524.664.444.6235,137
10/17/20164.574.614.404.5030,079
10/14/20164.764.764.574.6110,572
10/13/20164.874.904.734.7616,929
10/12/20164.994.994.784.9018,171
10/11/20164.995.054.844.8813,494
10/10/20165.005.084.965.0225,846
10/7/20164.825.044.815.0076,860
10/6/20164.994.994.824.8219,256
10/5/20165.065.064.984.9917,477
10/4/20165.015.084.974.9952,169
10/3/20165.245.494.965.0029,688
9/30/20165.015.325.015.2056,291
9/29/20165.185.274.905.0690,260
9/28/20165.155.175.015.1715,526
9/27/20165.325.325.115.1111,494
9/26/20165.165.305.025.1526,274
9/23/20165.105.205.015.1919,731
9/22/20165.325.475.095.2222,284
9/21/20165.435.485.185.2451,775
9/20/20165.415.425.395.397,704
9/19/20165.375.525.335.4127,250
9/16/20165.365.605.315.3178,773
9/15/20165.425.725.365.3793,683
9/14/20165.635.885.445.44148,735
9/13/20165.825.825.495.63100,732
9/12/20165.655.865.485.8527,290
9/9/20166.156.155.315.7082,706
9/8/20166.336.336.096.1711,151
9/7/20166.106.495.936.2957,276
9/6/20165.946.105.946.0814,115
9/2/20165.816.035.815.9327,905
9/1/20165.685.945.665.828,496
8/31/20166.016.075.815.887,741
8/30/20166.006.055.975.971,991
8/29/20166.066.155.106.0513,715
8/26/20165.906.115.886.019,000
8/25/20166.066.065.855.8913,917
8/24/20165.926.195.926.0948,894
8/23/20165.766.185.765.8755,127
8/22/20165.575.795.545.7936,036
8/19/20165.505.605.415.5825,026
8/18/20165.505.565.445.5110,140
8/17/20165.495.555.265.4724,229
8/16/20165.515.605.355.3912,789
8/15/20165.385.585.385.5228,994
8/12/20165.205.375.205.379,713
8/11/20165.205.295.205.2410,445
8/10/20165.115.285.055.2410,539
8/9/20165.175.265.175.2511,461
8/8/20165.205.205.145.199,234
8/5/20165.105.315.105.1934,477
8/4/20165.265.265.085.0810,087
8/3/20165.145.255.045.2528,638
8/2/20165.395.394.995.1817,677
8/1/20165.375.515.275.2826,870
7/29/20165.555.645.365.4115,966
7/28/20164.905.534.905.5194,118
7/27/20164.664.784.634.7143,719
7/26/20164.704.704.514.5936,494
7/25/20164.654.724.604.7013,099
7/22/20164.634.724.554.7216,411
7/21/20164.564.684.554.6299,926
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center