$5.44 +0.22 (%) icad Inc - NASDAQ

Jul. 1, 2016 | 03:50 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
6/30/20165.075.345.025.2239,325
6/29/20165.115.214.995.0312,385
6/28/20165.055.235.025.1126,501
6/27/20165.125.164.985.0324,710
6/24/20165.105.255.095.0950,524
6/23/20165.465.565.175.2119,827
6/22/20165.415.755.315.3210,584
6/21/20165.335.585.085.4633,883
6/20/20165.175.485.165.2814,298
6/17/20165.285.285.095.1640,197
6/16/20165.105.305.065.2821,043
6/15/20165.115.195.025.1218,484
6/14/20165.125.234.795.0765,765
6/13/20165.215.485.135.1826,213
6/10/20165.445.545.305.3130,133
6/9/20165.615.855.425.4646,169
6/8/20165.705.925.445.6335,591
6/7/20165.715.985.605.677,786
6/6/20165.965.965.625.6635,538
6/3/20166.106.235.716.0170,547
6/2/20166.156.216.066.17147,952
6/1/20166.046.206.046.1011,719
5/31/20165.906.165.826.0725,657
5/27/20165.885.995.835.9554,960
5/26/20165.885.955.715.8842,012
5/25/20165.805.935.645.8546,735
5/24/20165.325.805.325.7764,165
5/23/20165.285.405.275.3317,650
5/20/20165.265.385.265.288,983
5/19/20165.305.395.175.3643,918
5/18/20164.875.384.845.3860,142
5/17/20164.885.064.864.9021,144
5/16/20164.804.964.804.9112,038
5/13/20164.684.824.624.8224,853
5/12/20164.714.794.674.6913,809
5/11/20164.774.934.634.7131,628
5/10/20164.814.864.734.809,157
5/9/20164.744.864.744.808,730
5/6/20164.845.144.814.8441,239
5/5/20165.095.094.894.9074,200
5/4/20165.265.274.915.12218,848
5/3/20165.295.345.145.3031,082
5/2/20165.145.375.145.3217,055
4/29/20165.305.395.205.2923,146
4/28/20165.255.385.235.3543,829
4/27/20165.055.275.055.2610,223
4/26/20165.175.284.875.2616,927
4/25/20165.175.205.145.169,217
4/22/20165.145.235.145.1615,371
4/21/20165.205.225.155.159,467
4/20/20165.175.295.135.1513,204
4/19/20164.875.224.875.1819,385
4/18/20164.995.174.805.08156,777
4/15/20164.854.944.604.9218,787
4/14/20164.695.024.694.8210,660
4/13/20164.755.034.704.9417,403
4/12/20164.784.894.684.7344,818
4/11/20164.954.994.874.8810,478
4/8/20164.774.954.664.8618,303
4/7/20164.854.964.804.8339,320
4/6/20164.935.094.644.8424,478
4/5/20165.155.164.884.8957,610
4/4/20165.235.265.095.147,778
4/1/20165.085.275.045.1736,295
3/31/20165.165.195.105.108,984
3/30/20165.125.185.065.1416,812
3/29/20165.235.245.125.1424,824
3/28/20165.155.244.955.2233,875
3/24/20165.005.194.935.1552,573
3/23/20165.015.064.915.0015,248
3/22/20164.975.104.944.9670,632
3/21/20165.025.054.925.0169,842
3/18/20165.065.104.945.0171,807
3/17/20164.865.144.705.0767,600
3/16/20164.824.864.644.8318,245
3/15/20164.764.844.634.7525,300
3/14/20164.674.854.664.8016,664
3/11/20164.674.884.634.718,537
3/10/20164.844.864.614.6720,082
3/9/20164.885.004.654.7353,281
3/8/20164.804.944.514.7832,519
3/7/20164.405.034.404.80106,261
3/4/20164.414.484.284.33120,628
3/3/20164.264.544.164.4442,479
3/2/20164.104.353.734.33115,770
3/1/20164.194.424.194.3243,651
2/29/20164.414.544.324.4726,651
2/26/20164.274.444.244.3531,322
2/25/20164.284.284.204.243,391
2/24/20164.134.384.114.276,380
2/23/20164.604.664.114.3035,923
2/22/20164.144.624.144.6065,993
2/19/20164.174.294.064.1119,072
2/18/20164.064.133.894.1233,793
2/17/20163.934.103.924.0735,865
2/16/20163.853.903.753.8933,446
2/12/20163.683.833.663.8321,181
2/11/20163.823.883.653.7834,409
2/10/20163.843.953.743.8833,350
2/9/20164.354.353.673.81116,855
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center