$6.09 +0.22 (%) icad Inc - NASDAQ

Aug. 24, 2016 | 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
8/24/20165.926.195.926.0948,894
8/23/20165.766.185.765.8755,127
8/22/20165.575.795.545.7936,036
8/19/20165.505.605.415.5825,026
8/18/20165.505.565.445.5110,140
8/17/20165.495.555.265.4724,229
8/16/20165.515.605.355.3912,789
8/15/20165.385.585.385.5228,994
8/12/20165.205.375.205.379,713
8/11/20165.205.295.205.2410,445
8/10/20165.115.285.055.2410,539
8/9/20165.175.265.175.2511,461
8/8/20165.205.205.145.199,234
8/5/20165.105.315.105.1934,477
8/4/20165.265.265.085.0810,087
8/3/20165.145.255.045.2528,638
8/2/20165.395.394.995.1817,677
8/1/20165.375.515.275.2826,870
7/29/20165.555.645.365.4115,966
7/28/20164.905.534.905.5194,118
7/27/20164.664.784.634.7143,719
7/26/20164.704.704.514.5936,494
7/25/20164.654.724.604.7013,099
7/22/20164.634.724.554.7216,411
7/21/20164.564.684.554.6299,926
7/20/20164.644.644.554.5813,652
7/19/20164.614.634.584.6018,295
7/18/20164.664.784.574.6058,864
7/15/20164.694.764.614.6333,854
7/14/20164.724.744.554.6771,436
7/13/20164.904.904.604.6566,704
7/12/20165.025.034.914.9312,482
7/11/20165.005.054.994.993,103
7/8/20165.015.044.994.9917,485
7/7/20165.085.095.005.0414,511
7/6/20165.055.125.045.0520,284
7/5/20165.325.325.005.0663,318
7/1/20165.245.525.105.3710,173
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center