$3.72 0.00 (%) icad Inc - NASDAQ

Sep. 1, 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
9/1/20153.853.953.613.7230,166
8/31/20153.884.103.853.9755,894
8/28/20153.794.183.793.90122,427
8/27/20153.413.983.323.78168,623
8/26/20153.433.533.173.40121,596
8/25/20153.483.643.293.3787,849
8/24/20153.403.403.283.41114,235
8/21/20153.463.563.443.5435,528
8/20/20153.553.573.483.5361,806
8/19/20153.613.673.473.5968,189
8/18/20153.613.723.583.6598,266
8/17/20153.503.703.433.6783,304
8/14/20153.453.553.423.5334,714
8/13/20153.483.553.413.48104,412
8/12/20153.513.513.283.4754,581
8/11/20153.523.633.203.4678,409
8/10/20153.163.823.063.65183,520
8/7/20153.193.232.973.15183,391
8/6/20153.283.283.093.22178,200
8/5/20153.303.352.953.31264,921
8/4/20153.323.463.323.36117,924
8/3/20153.453.453.303.3575,319
7/31/20153.453.513.403.4239,829
7/30/20153.433.633.403.42127,740
7/29/20153.313.483.273.39161,883
7/28/20153.273.323.223.2958,901
7/27/20153.313.323.243.3061,825
7/24/20153.383.403.303.3661,608
7/23/20153.443.453.303.4146,879
7/22/20153.443.453.373.4445,356
7/21/20153.543.543.423.48114,341
7/20/20153.683.683.423.52201,312
7/17/20153.753.753.603.71100,250
7/16/20153.773.853.753.75123,024
7/15/20153.783.813.723.7796,960
7/14/20153.623.863.623.76163,600
7/13/20153.593.633.583.5941,559
7/10/20153.453.613.383.6082,948
7/9/20153.463.583.363.42114,791
7/8/20153.523.603.353.42106,104
7/7/20153.723.883.453.58181,099
7/6/20153.653.753.503.68258,266
7/2/20153.523.903.523.69553,233
7/1/20153.253.613.253.48338,140
6/30/20153.263.333.223.24186,695
6/29/20153.493.543.253.31195,909
6/26/20153.623.623.513.5546,473
6/25/20153.743.743.603.6079,803
6/24/20153.723.743.683.7039,295
6/23/20153.703.733.683.6956,937
6/22/20153.703.763.653.67109,816
6/19/20153.773.793.663.70178,274
6/18/20153.823.833.733.73121,480
6/17/20153.863.863.733.7893,983
6/16/20153.913.913.813.8292,122
6/15/20153.823.913.723.8768,904
6/12/20153.964.013.873.8871,158
6/11/20153.974.003.964.0085,953
6/10/20153.964.043.913.94169,106
6/9/20153.953.993.793.95117,564
6/8/20154.004.183.883.91255,376
6/5/20153.674.093.673.93585,771
6/4/20153.413.843.413.74835,752
6/3/20153.984.053.313.31586,903
6/2/20154.254.273.903.91371,121
6/1/20154.504.504.154.24189,926
5/29/20154.464.494.364.4195,776
5/28/20154.404.544.364.5074,887
5/27/20154.554.654.264.55401,506
5/26/20154.844.904.724.72126,140
5/22/20154.894.954.794.9581,756
5/21/20154.874.934.714.85147,666
5/20/20154.814.954.764.93103,932
5/19/20155.105.124.734.86283,643
5/18/20155.265.275.015.0998,032
5/15/20155.165.365.075.26129,207
5/14/20155.505.594.995.07294,628
5/13/20155.405.695.205.57161,673
5/12/20155.755.905.305.40452,308
5/11/20154.955.654.935.63437,468
5/8/20154.624.854.444.84646,958
5/7/20154.604.854.284.634,148,408
5/6/20158.758.757.647.95259,729
5/5/20159.269.268.648.8955,077
5/4/20159.259.259.079.2429,961
5/1/20159.129.439.129.1951,944
4/30/20159.799.839.009.12459,675
4/29/201510.0510.279.559.7025,944
4/28/201510.1510.289.6310.1535,789
4/27/201510.8010.8610.1210.2240,819
4/24/201510.4210.8310.2010.7378,383
4/23/201510.6110.6110.2310.5258,877
4/22/20159.9510.799.9110.6895,506
4/21/20159.669.879.659.8619,639
4/20/20159.549.779.529.7523,340
4/17/20159.559.749.369.4716,761
4/16/20159.639.869.639.6511,934
4/15/20159.509.749.359.6227,581
4/14/20159.089.509.049.4443,206
4/13/20159.159.158.899.11107,926
  • Showing 1-100 of 1,264 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!