$9.85 +0.22 (%) icad Inc - NASDAQ

Sep. 30, 2014 | 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
9/30/20149.529.879.379.8544,094
9/29/20149.679.679.159.6389,749
9/26/201410.0610.169.779.8320,897
9/25/20149.9410.179.8410.0230,218
9/24/20149.8610.259.8610.0240,246
9/23/20149.9310.109.859.8866,785
9/22/201410.2910.309.909.9879,482
9/19/201410.0710.4710.0110.4460,721
9/18/201410.0510.2410.0210.1619,238
9/17/201410.4510.459.9110.0749,480
9/16/201410.5110.6410.3810.4624,649
9/15/201410.9511.0010.5210.6323,475
9/12/201411.0011.1610.8411.0247,819
9/11/201411.0811.2311.0311.0718,503
9/10/201411.2011.2010.9511.1932,448
9/9/201411.1411.2510.7411.2065,204
9/8/201411.1211.3310.8011.1882,169
9/5/201411.3711.3711.0911.1739,426
9/4/201410.9811.4010.9411.3167,742
9/3/201411.0411.0410.6710.9981,988
9/2/201410.4811.3510.3711.11178,123
8/29/201410.5810.6310.4410.5560,901
8/28/201410.5510.7510.4010.5740,621
8/27/201410.4310.6510.2410.6486,952
8/26/201410.5910.5910.3510.4569,030
8/25/201410.4010.7510.4010.59104,288
8/22/201410.3610.4910.1210.3976,388
8/21/201410.4910.4910.1610.3937,743
8/20/201410.0710.7910.0710.49131,546
8/19/20149.7910.179.7910.09100,530
8/18/20149.049.808.969.7783,374
8/15/20148.979.038.958.9934,873
8/14/20148.659.008.558.9530,137
8/13/20148.868.868.768.7621,757
8/12/20148.838.928.768.8156,069
8/11/20148.758.978.758.8042,509
8/8/20148.928.958.748.7621,318
8/7/20149.119.118.828.9884,124
8/6/20148.959.098.759.00123,810
8/5/20149.149.268.809.0182,525
8/4/20149.259.389.059.19128,796
8/1/20149.139.278.959.22200,268
7/31/20149.209.208.769.12146,906
7/30/20148.679.498.679.09133,543
7/29/20148.358.668.358.5959,655
7/28/20148.258.497.968.3466,755
7/25/20148.198.387.968.2548,394
7/24/20148.498.528.138.2352,772
7/23/20148.508.598.418.5241,664
7/22/20148.348.658.238.5038,262
7/21/20148.608.718.038.3078,160
7/18/20148.628.858.508.5857,125
7/17/20148.538.898.508.5385,365
7/16/20147.809.207.778.70783,798
7/15/20147.337.347.117.1335,580
7/14/20147.167.487.147.3268,300
7/11/20146.977.196.907.0543,779
7/10/20146.806.976.726.9429,203
7/9/20146.726.956.656.9150,484
7/8/20146.816.816.506.6540,681
7/7/20147.077.136.716.7930,975
7/3/20147.157.197.017.0321,030
7/2/20146.757.236.757.1086,259
7/1/20146.426.796.426.7584,369
6/30/20146.166.506.066.4166,643
6/27/20146.226.226.066.1732,472
6/26/20146.306.326.186.2550,535
6/25/20145.996.445.996.33183,107
6/24/20146.106.256.006.0569,174
6/23/20146.446.445.946.07112,719
6/20/20146.706.706.426.4383,422
6/19/20146.826.826.526.6832,100
6/18/20146.826.936.716.8241,104
6/17/20146.756.886.656.8541,185
6/16/20146.646.816.506.7333,405
6/13/20146.716.766.576.6118,807
6/12/20147.007.006.766.7626,627
6/11/20146.847.026.756.9650,429
6/10/20146.886.916.756.8451,146
6/9/20146.486.936.486.8799,471
6/6/20146.606.666.486.4847,453
6/5/20146.606.636.476.56127,789
6/4/20146.526.666.526.5962,488
6/3/20146.586.656.446.5740,886
6/2/20146.616.636.426.5755,457
5/30/20146.526.646.356.62118,271
5/29/20146.706.706.306.57202,151
5/28/20146.916.916.626.68102,704
5/27/20146.837.026.836.9339,490
5/23/20146.957.006.776.87125,849
5/22/20147.047.166.886.9082,885
5/21/20147.077.246.967.0578,596
5/20/20147.347.347.137.1847,075
5/19/20147.167.477.167.3273,889
5/16/20147.297.377.177.3161,776
5/15/20147.137.357.027.2566,076
5/14/20147.217.257.087.1976,125
5/13/20147.437.597.217.25111,889
5/12/20147.067.497.027.4686,515
5/9/20146.937.066.647.00108,582
  • Showing 1-100 of 1,264 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center