$3.69 +0.21 (%) icad Inc - NASDAQ

Jul. 2, 2015 | 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
7/2/20153.523.903.523.69553,233
7/1/20153.253.613.253.48338,140
6/30/20153.263.333.223.24186,695
6/29/20153.493.543.253.31195,909
6/26/20153.623.623.513.5546,473
6/25/20153.743.743.603.6079,803
6/24/20153.723.743.683.7039,295
6/23/20153.703.733.683.6956,937
6/22/20153.703.763.653.67109,816
6/19/20153.773.793.663.70178,274
6/18/20153.823.833.733.73121,480
6/17/20153.863.863.733.7893,983
6/16/20153.913.913.813.8292,122
6/15/20153.823.913.723.8768,904
6/12/20153.964.013.873.8871,158
6/11/20153.974.003.964.0085,953
6/10/20153.964.043.913.94169,106
6/9/20153.953.993.793.95117,564
6/8/20154.004.183.883.91255,376
6/5/20153.674.093.673.93585,771
6/4/20153.413.843.413.74835,752
6/3/20153.984.053.313.31586,903
6/2/20154.254.273.903.91371,121
6/1/20154.504.504.154.24189,926
5/29/20154.464.494.364.4195,776
5/28/20154.404.544.364.5074,887
5/27/20154.554.654.264.55401,506
5/26/20154.844.904.724.72126,140
5/22/20154.894.954.794.9581,756
5/21/20154.874.934.714.85147,666
5/20/20154.814.954.764.93103,932
5/19/20155.105.124.734.86283,643
5/18/20155.265.275.015.0998,032
5/15/20155.165.365.075.26129,207
5/14/20155.505.594.995.07294,628
5/13/20155.405.695.205.57161,673
5/12/20155.755.905.305.40452,308
5/11/20154.955.654.935.63437,468
5/8/20154.624.854.444.84646,958
5/7/20154.604.854.284.634,148,408
5/6/20158.758.757.647.95259,729
5/5/20159.269.268.648.8955,077
5/4/20159.259.259.079.2429,961
5/1/20159.129.439.129.1951,944
4/30/20159.799.839.009.12459,675
4/29/201510.0510.279.559.7025,944
4/28/201510.1510.289.6310.1535,789
4/27/201510.8010.8610.1210.2240,819
4/24/201510.4210.8310.2010.7378,383
4/23/201510.6110.6110.2310.5258,877
4/22/20159.9510.799.9110.6895,506
4/21/20159.669.879.659.8619,639
4/20/20159.549.779.529.7523,340
4/17/20159.559.749.369.4716,761
4/16/20159.639.869.639.6511,934
4/15/20159.509.749.359.6227,581
4/14/20159.089.509.049.4443,206
4/13/20159.159.158.899.11107,926
4/10/20159.449.479.079.1127,134
4/9/20159.439.569.259.3829,096
4/8/20159.409.689.259.4941,378
4/7/20159.759.759.269.2892,088
4/6/20159.619.819.449.5536,569
4/2/20159.539.789.349.7816,966
4/1/20159.669.779.489.4849,649
3/31/20159.339.629.259.58115,698
3/30/20159.199.389.029.3041,807
3/27/20158.949.208.909.1780,098
3/26/20158.979.108.828.9838,838
3/25/20159.329.348.929.0462,709
3/24/20159.759.759.259.32258,564
3/23/20159.779.899.569.7544,771
3/20/201510.1910.379.639.71110,120
3/19/20159.6310.289.639.99250,365
3/18/20159.469.649.439.6224,838
3/17/20159.259.539.259.4876,424
3/16/20159.309.449.259.3558,811
3/13/20159.259.529.259.3239,754
3/12/20159.349.689.059.30391,517
3/11/20159.149.519.079.3476,449
3/10/20159.679.899.109.2156,260
3/9/20159.779.949.709.9036,035
3/6/20159.879.959.749.8533,778
3/5/201510.0010.009.789.9646,454
3/4/20159.9910.059.709.9152,255
3/3/20159.9110.059.7510.00130,263
3/2/201510.0110.099.709.8664,924
2/27/20159.6910.209.519.94160,782
2/26/20159.629.859.569.75104,173
2/25/201510.1910.269.289.82206,916
2/24/201510.8710.9410.4410.4630,848
2/23/201510.9010.9910.7810.8429,619
2/20/201510.8610.9910.6010.8523,122
2/19/201510.5711.1410.3310.9563,949
2/18/201510.3610.6810.2610.5527,215
2/17/201510.4010.4210.1310.3150,785
2/13/201510.4410.4810.0410.3125,650
2/12/201510.1710.409.9010.3960,245
2/11/20159.9410.289.8910.1939,586
2/10/20159.8010.199.549.98139,775
  • Showing 1-100 of 1,264 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!