$9.94 +0.19 (%) icad Inc - NASDAQ

Feb. 27, 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
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
2/9/20159.079.959.059.5692,251
2/6/20159.029.308.869.1118,593
2/5/20158.499.108.489.0056,803
2/4/20158.138.648.108.5357,617
2/3/20158.158.417.958.10168,034
2/2/20157.958.107.758.00683,532
1/30/20157.658.277.657.9579,779
1/29/20158.038.347.617.87103,535
1/28/20158.368.657.928.0593,722
1/27/20158.318.748.048.2633,100
1/26/20158.779.228.288.3581,661
1/23/20159.009.208.538.8641,025
1/22/20158.839.148.519.0757,062
1/21/20158.959.218.808.9029,338
1/20/20159.149.148.709.0072,306
1/16/20159.109.439.099.2112,893
1/15/20159.609.639.199.2219,948
1/14/20159.899.939.319.5819,428
1/13/20159.459.949.349.4639,746
1/12/20159.349.619.329.4226,465
1/9/20159.699.699.379.6625,100
1/8/20159.329.959.099.7142,237
1/7/20159.329.399.109.3113,907
1/6/20159.639.639.149.3610,346
1/5/20159.159.949.089.7554,297
1/2/20159.219.299.069.2320,879
12/31/20149.179.229.119.1728,040
12/30/20149.109.379.109.2617,364
12/29/20149.399.399.139.2024,656
12/26/20149.439.509.079.2515,402
12/24/20149.509.529.119.4515,979
12/23/20149.8110.009.509.5132,260
12/22/20149.6410.009.549.6525,420
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
  • Showing 1-100 of 1,265 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center