Advertisement
Advertisement
U.S. markets open in 9 hours 10 minutes
Advertisement
Advertisement
Advertisement
Advertisement

iCAD, Inc. (ICAD)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
2.3700+0.0200 (+0.85%)
At close: 04:00PM EDT
Advertisement
Advertisement
Time Period:
Oct 06, 2021 - Oct 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 05, 20222.36002.40002.12002.37002.3700116,800
Oct 04, 20221.87002.37001.87002.35002.3500270,500
Oct 03, 20222.13002.15001.88001.89001.8900174,100
Sep 30, 20222.15002.21002.04002.10002.100044,900
Sep 29, 20222.13002.18002.06002.15002.150052,300
Sep 28, 20222.05002.22002.03002.13002.130072,400
Sep 27, 20222.09002.09001.97002.05002.050067,900
Sep 26, 20222.25002.25002.04002.04002.040055,100
Sep 23, 20222.33002.33002.19002.25002.250058,600
Sep 22, 20222.33002.36002.28002.35002.350072,700
Sep 21, 20222.24002.45002.21002.36002.360095,000
Sep 20, 20222.25002.28002.18002.22002.220052,900
Sep 19, 20222.16002.28002.16002.26002.260073,900
Sep 16, 20222.47002.47002.00002.28002.2800251,000
Sep 15, 20222.71002.73002.45002.49002.4900124,200
Sep 14, 20222.77002.80002.69002.70002.700048,400
Sep 13, 20222.60002.77002.60002.76002.760061,500
Sep 12, 20222.82002.88002.60002.65002.6500120,500
Sep 09, 20222.75002.83002.75002.79002.790040,600
Sep 08, 20222.77002.84002.67002.74002.7400120,700
Sep 07, 20222.79002.85002.72002.80002.800058,100
Sep 06, 20223.04003.04002.74002.81002.810068,000
Sep 02, 20223.01003.01002.86002.97002.970061,300
Sep 01, 20222.92002.99002.81002.94002.940058,400
Aug 31, 20222.77003.04002.77003.01003.0100117,400
Aug 30, 20222.72002.79002.70002.76002.7600148,200
Aug 29, 20222.94002.94002.73002.74002.740079,300
Aug 26, 20222.84002.88002.74002.79002.790053,900
Aug 25, 20222.75002.85002.74002.79002.7900198,300
Aug 24, 20222.91002.91002.71002.74002.7400123,400
Aug 23, 20222.75002.87002.70002.85002.8500135,300
Aug 22, 20222.78002.79002.59002.71002.7100231,400
Aug 19, 20223.00003.02002.72002.80002.8000158,200
Aug 18, 20223.15003.16002.97003.00003.0000190,400
Aug 17, 20223.35003.45003.10003.12003.120094,000
Aug 16, 20223.35003.47003.25003.41003.410086,500
Aug 15, 20223.25003.52003.11003.41003.4100149,900
Aug 12, 20223.40003.50003.10003.23003.2300132,600
Aug 11, 20223.55003.70003.26003.36003.3600326,300
Aug 10, 20223.89004.02003.76003.82003.8200170,000
Aug 09, 20223.98003.98003.64003.81003.810081,400
Aug 08, 20224.18004.18003.95003.98003.980042,800
Aug 05, 20224.01004.16003.92004.12004.120053,000
Aug 04, 20223.91004.05003.90004.01004.010060,000
Aug 03, 20223.70003.93003.70003.87003.8700106,100
Aug 02, 20223.65003.72003.57003.65003.650057,400
Aug 01, 20223.75003.76003.62003.64003.640079,200
Jul 29, 20223.79003.81003.70003.73003.730067,300
Jul 28, 20223.91003.97003.71003.74003.740091,300
Jul 27, 20223.91003.95003.81003.91003.910048,100
Jul 26, 20223.97003.99003.82003.86003.860066,200
Jul 25, 20224.11004.11003.83003.98003.980098,500
Jul 22, 20224.26004.28004.07004.14004.140054,400
Jul 21, 20224.22004.31004.06004.26004.2600104,100
Jul 20, 20224.24004.33004.08004.21004.210072,700
Jul 19, 20224.28004.35004.20004.24004.240059,000
Jul 18, 20224.35004.35004.13004.22004.220071,300
Jul 15, 20224.16004.29004.04004.24004.2400108,400
Jul 14, 20224.09004.17003.97004.13004.130040,200
Jul 13, 20224.16004.35004.00004.12004.120083,000
Jul 12, 20224.21004.31004.20004.23004.230052,800
Jul 11, 20224.28004.36004.15004.24004.2400121,800
Jul 08, 20224.25004.40004.23004.26004.260073,700
Jul 07, 20224.30004.38004.21004.32004.3200108,300
Jul 06, 20224.07004.30004.07004.26004.2600115,000
Jul 05, 20223.74004.10003.74004.06004.0600104,400
Jul 01, 20224.00004.08003.90003.95003.950097,100
Jun 30, 20224.14004.14003.93004.00004.0000119,700
Jun 29, 20224.15004.24004.04004.20004.200085,500
Jun 28, 20224.32004.38004.09004.09004.0900132,800
Jun 27, 20224.36004.38004.16004.26004.2600106,700
Jun 24, 20224.53004.59004.26004.34004.34002,510,900
Jun 23, 20224.05004.56003.99004.56004.5600159,200
Jun 22, 20223.94004.26003.94003.99003.9900142,500
Jun 21, 20223.89004.00003.75004.00004.0000177,700
Jun 17, 20223.78003.94003.78003.86003.8600133,100
Jun 16, 20223.90003.95003.77003.78003.7800138,700
Jun 15, 20223.98004.07003.51004.00004.0000134,600
Jun 14, 20224.04004.04003.73003.81003.8100129,100
Jun 13, 20224.11004.19003.99004.04004.0400119,100
Jun 10, 20224.31004.38004.14004.26004.2600147,300
Jun 09, 20224.40004.47004.24004.41004.4100134,200
Jun 08, 20224.46004.66004.39004.46004.4600191,900
Jun 07, 20223.91004.54003.91004.48004.4800254,600
Jun 06, 20223.97004.08003.83003.98003.9800146,000
Jun 03, 20223.96004.11003.87003.96003.9600131,000
Jun 02, 20223.77004.07003.77003.99003.9900118,000
Jun 01, 20223.82003.92003.73003.79003.7900116,300
May 31, 20224.01004.01003.82003.82003.8200119,400
May 27, 20223.67004.03003.67004.01004.0100174,600
May 26, 20223.44003.73003.37003.67003.6700138,800
May 25, 20223.55003.63003.33003.49003.490091,100
May 24, 20223.56003.56003.33003.52003.5200137,000
May 23, 20223.67003.74003.51003.61003.6100150,300
May 20, 20223.68003.72003.43003.64003.6400169,900
May 19, 20223.60003.76003.47003.63003.6300129,200
May 18, 20223.75003.89003.58003.62003.6200148,600
May 17, 20223.71003.88003.65003.82003.8200130,600
May 16, 20223.63003.73003.54003.63003.6300174,100
May 13, 20223.59003.71003.52003.59003.5900180,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement