$4.56 -0.05 (%) icad Inc - NASDAQ

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ICAD historical data

Date Open High Low Close Volume
2/5/20164.004.914.004.5639,318
2/4/20164.654.664.574.615,815
2/3/20164.684.744.364.4646,847
2/2/20164.884.884.554.589,407
2/1/20164.534.684.394.637,733
1/29/20164.354.554.354.5229,483
1/28/20164.514.684.264.3426,345
1/27/20164.684.694.314.4026,049
1/26/20164.254.494.214.4528,127
1/25/20164.374.374.004.1520,979
1/22/20164.034.234.034.069,782
1/21/20163.944.223.893.9446,778
1/20/20163.753.943.603.8679,346
1/19/20163.793.983.753.8163,942
1/15/20163.913.933.753.8253,937
1/14/20163.784.193.673.9262,881
1/13/20164.264.463.673.7673,567
1/12/20163.934.273.934.0434,468
1/11/20164.324.323.903.9688,280
1/8/20164.284.344.134.2898,738
1/7/20164.955.033.944.09205,770
1/6/20165.075.074.904.98123,555
1/5/20165.225.224.975.0949,669
1/4/20165.135.205.015.1683,691
12/31/20155.035.224.905.1775,304
12/30/20155.245.285.005.01155,054
12/29/20155.095.415.095.1646,778
12/28/20155.025.124.945.0427,144
12/24/20155.265.264.894.9923,446
12/23/20154.875.334.855.2976,740
12/22/20154.614.844.454.8157,317
12/21/20154.694.694.474.5951,406
12/18/20154.194.614.154.6190,202
12/17/20154.084.304.084.2485,037
12/16/20154.104.284.004.0560,876
12/15/20153.994.173.894.0947,036
12/14/20153.954.083.793.9440,296
12/11/20154.004.073.954.0061,229
12/10/20153.974.083.974.0817,116
12/9/20153.984.053.963.996,218
12/8/20153.914.053.883.9634,887
12/7/20154.074.073.974.0121,317
12/4/20153.934.043.904.0321,820
12/3/20154.154.153.914.0168,177
12/2/20153.954.213.954.1554,709
12/1/20154.044.233.903.9241,880
11/30/20154.104.164.074.0823,098
11/27/20154.004.163.834.067,509
11/25/20154.114.173.933.9827,153
11/24/20153.824.103.824.1032,088
11/23/20153.893.953.763.8536,294
11/20/20153.913.983.813.9415,154
11/19/20153.853.953.763.9137,234
11/18/20153.943.943.683.8411,672
11/17/20153.943.943.673.7025,126
11/16/20153.753.863.673.7625,234
11/13/20154.014.013.763.7759,984
11/12/20154.274.313.943.9936,700
11/11/20154.304.404.254.2931,954
11/10/20154.214.284.144.2625,994
11/9/20154.184.214.094.2113,639
11/6/20154.134.314.004.1547,486
11/5/20154.104.334.104.17160,351
11/4/20154.054.103.904.0752,905
11/3/20154.014.233.994.03128,922
11/2/20153.884.203.854.04112,056
10/30/20153.803.923.633.9155,662
10/29/20153.873.873.703.7728,734
10/28/20153.563.733.563.7021,262
10/27/20153.593.693.503.5188,797
10/26/20153.703.793.583.6518,730
10/23/20153.773.813.463.67111,947
10/22/20153.843.843.723.7624,749
10/21/20153.753.923.753.7621,686
10/20/20154.104.103.713.7858,285
10/19/20153.254.233.134.03283,384
10/16/20153.173.363.103.1454,215
10/15/20153.143.242.963.17175,757
10/14/20153.293.313.133.1314,197
10/13/20153.323.353.273.2740,190
10/12/20153.343.393.303.3450,143
10/9/20153.353.363.323.3539,573
10/8/20153.333.353.303.3534,475
10/7/20153.373.373.323.3353,311
10/6/20153.363.363.303.3215,334
10/5/20153.363.403.303.35103,350
10/2/20153.303.383.243.3437,584
10/1/20153.393.503.353.37116,336
9/30/20153.423.493.383.4027,355
9/29/20153.353.493.313.3883,740
9/28/20153.703.703.263.3799,926
9/25/20153.863.893.713.7523,592
9/24/20153.753.853.683.8530,855
9/23/20154.074.073.623.79107,917
9/22/20154.254.323.954.1162,818
9/21/20154.354.694.294.3259,624
9/18/20154.334.374.314.3528,980
9/17/20154.084.494.084.40106,813
9/16/20153.994.143.924.1132,359
9/15/20153.854.023.853.9827,850
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center