icad Inc $8.51

up +0.28


17/4/2014 08:10 PM  |  NASDAQ : ICAD  
Industries : Computer Software & Services / Technical & System Software
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ICAD historical data

Date Open High Low Close Volume
4/17/20148.208.758.118.51161,623
4/16/20148.368.438.178.23101,279
4/15/20148.018.427.958.32134,523
4/14/20147.978.277.978.0080,098
4/11/20147.958.057.857.9081,274
4/10/20148.258.297.787.98137,963
4/9/20148.178.508.048.27190,070
4/8/20148.408.407.958.15203,210
4/7/20148.678.808.308.37109,300
4/4/20149.169.218.538.74116,321
4/3/20149.269.339.019.1139,452
4/2/20149.419.419.109.2663,056
4/1/20149.139.649.079.32151,362
3/31/20149.049.619.029.16142,642
3/28/20149.209.299.039.10113,363
3/27/20149.369.739.119.25134,223
3/26/201410.0010.059.249.3385,905
3/25/20149.6510.349.659.81109,306
3/24/201410.6710.759.429.57285,579
3/21/201410.7010.8110.6010.62214,960
3/20/201410.8510.8510.6010.6787,753
3/19/201410.9410.9710.8310.8496,361
3/18/201411.1311.1510.9110.9292,553
3/17/201411.0411.3511.0211.12125,470
3/14/201411.3511.3510.9711.05140,888
3/13/201411.7811.7811.1711.36196,057
3/12/201412.0012.0011.4511.701,416,170
3/11/201412.3112.5011.3211.5367,339
3/10/201411.5812.2011.3012.0363,376
3/7/201411.6811.7811.3511.5432,314
3/6/201411.4912.0811.4011.7181,239
3/5/201411.4511.4811.2011.4442,593
3/4/201411.7011.7011.2711.3239,855
3/3/201411.5011.7011.3011.6134,242
2/28/201411.6011.9511.5211.6536,439
2/27/201411.8411.8411.5011.6031,751
2/26/201411.3511.9711.3511.8455,961
2/25/201411.3611.5511.3511.3532,468
2/24/201411.7512.0111.3211.4274,247
2/21/201412.5612.8311.5611.74100,621
2/20/201412.0212.7411.2312.44281,362
2/19/201411.2712.4411.2111.7094,852
2/18/201411.3211.3811.0411.2131,625
2/14/201411.0511.3711.0011.2138,135
2/13/201411.1811.2910.9311.1452,801
2/12/201411.2211.3010.7811.2454,979
2/11/201411.5411.6011.0311.2361,089
2/10/201411.6412.3211.2611.4563,101
2/7/201411.4611.7811.4611.6235,765
2/6/201411.1011.9411.0911.3857,111
2/5/201411.0611.0810.6811.03121,023
2/4/201411.1311.1310.8011.0055,206
2/3/201411.4011.4010.7611.06133,712
1/31/201411.6611.6611.2511.2872,428
1/30/201411.2611.8911.1011.6554,583
1/29/201411.1711.3010.9211.1552,776
1/28/201411.3011.4011.2311.2545,172
1/27/201411.8011.9211.1111.2688,829
1/24/201412.0712.0711.7111.8153,320
1/23/201412.4012.4011.8512.2382,167
1/22/201412.7112.9412.5112.5139,118
1/21/201412.9312.9512.5912.7560,932
1/17/201413.8613.8612.7212.92144,694
1/16/201413.9914.1113.6013.94114,121
1/15/201412.7013.9012.6913.88211,590
1/14/201412.7912.9912.5112.7157,605
1/13/201412.8713.1912.5212.80107,828
1/10/201412.9713.7412.8612.87212,943
1/9/201412.0513.2811.8412.98245,162
1/8/201410.9012.1510.7512.10264,102
1/7/201411.1611.2110.8410.8693,165
1/6/201411.4811.4811.0411.0983,266
1/3/201410.6611.2210.5111.1543,194
1/2/201411.6211.6210.4410.72152,309
12/31/201311.6211.7111.5311.6655,424
12/30/201311.5611.7811.3111.6578,707
12/27/201311.7711.9211.6111.68117,320
12/26/201311.8112.0711.6811.8175,322
12/24/201312.0712.1211.6211.7524,022
12/23/201311.7112.1411.3312.01170,967
12/20/201311.8011.9611.6511.80174,238
12/19/201311.4211.9011.2511.79114,739
12/18/201311.3611.5411.2511.4280,856
12/17/201311.4311.8010.9711.36123,214
12/16/201311.7012.1811.3111.38192,923
12/13/201311.4911.8511.0511.74173,826
12/12/201311.0611.7511.0011.52369,281
12/11/201310.0011.1710.0010.99309,102
12/10/201310.2910.379.6010.06115,353
12/9/201310.4510.7310.0010.38226,566
12/6/20138.7510.558.6910.50440,871
12/5/20138.568.658.438.6039,080
12/4/20138.528.708.528.5618,306
12/3/20138.408.608.158.5868,428
12/2/20138.548.658.418.4530,201
11/29/20138.648.868.328.6411,576
11/27/20138.708.978.568.7225,784
11/26/20138.918.988.738.7420,009
11/25/20138.779.128.758.8646,984
11/22/20138.588.718.558.6716,198
Trading Center