$5.12 -0.18 (%) icad Inc - NASDAQ

May. 4, 2016 | 04:00 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
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
2/8/20164.424.454.304.3019,366
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center