$5.20 +0.14 (%) icad Inc - NASDAQ

Sep. 30, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ICAD historical data

Date Open High Low Close Volume
9/30/20165.015.325.015.2056,291
9/29/20165.185.274.905.0690,260
9/28/20165.155.175.015.1715,526
9/27/20165.325.325.115.1111,494
9/26/20165.165.305.025.1526,274
9/23/20165.105.205.015.1919,731
9/22/20165.325.475.095.2222,284
9/21/20165.435.485.185.2451,775
9/20/20165.415.425.395.397,704
9/19/20165.375.525.335.4127,250
9/16/20165.365.605.315.3178,773
9/15/20165.425.725.365.3793,683
9/14/20165.635.885.445.44148,735
9/13/20165.825.825.495.63100,732
9/12/20165.655.865.485.8527,290
9/9/20166.156.155.315.7082,706
9/8/20166.336.336.096.1711,151
9/7/20166.106.495.936.2957,276
9/6/20165.946.105.946.0814,115
9/2/20165.816.035.815.9327,905
9/1/20165.685.945.665.828,496
8/31/20166.016.075.815.887,741
8/30/20166.006.055.975.971,991
8/29/20166.066.155.106.0513,715
8/26/20165.906.115.886.019,000
8/25/20166.066.065.855.8913,917
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center