Advertisement
U.S. markets open in 28 minutes

iCAD, Inc. (ICAD)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
1.3600-0.0400 (-2.86%)
At close: 04:00PM EST
1.3900 +0.03 (+2.21%)
Pre-Market: 08:43AM EST
Advertisement
Time Period:
Feb 23, 2023 - Feb 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 22, 20241.39001.41001.35001.36001.3600115,800
Feb 21, 20241.45001.45001.37001.38001.3800146,500
Feb 20, 20241.45001.48001.43001.45001.4500103,500
Feb 16, 20241.45001.45001.40001.45001.450063,400
Feb 15, 20241.47001.50001.42001.43001.430083,900
Feb 14, 20241.44001.46001.41001.45001.450064,100
Feb 13, 20241.42001.47001.39001.39001.3900114,200
Feb 12, 20241.38001.50001.38001.46001.4600209,700
Feb 09, 20241.36001.40001.34001.39001.390080,700
Feb 08, 20241.39001.42001.35001.35001.350084,400
Feb 07, 20241.41001.42001.32001.40001.4000145,300
Feb 06, 20241.36001.42001.34001.39001.390061,800
Feb 05, 20241.39001.42001.32001.38001.3800127,500
Feb 02, 20241.34001.40001.29001.38001.380089,500
Feb 01, 20241.29001.45001.29001.35001.3500133,900
Jan 31, 20241.25001.46001.25001.35001.3500315,900
Jan 30, 20241.40001.40001.32001.35001.3500280,000
Jan 29, 20241.47001.48001.35001.40001.4000571,000
Jan 26, 20241.49001.53001.43001.49001.4900153,600
Jan 25, 20241.51001.53001.49001.50001.5000230,200
Jan 24, 20241.56001.56001.49001.51001.510099,600
Jan 23, 20241.55001.59001.52001.54001.540074,900
Jan 22, 20241.55001.58001.52001.52001.520083,400
Jan 19, 20241.50001.55001.47001.54001.5400143,900
Jan 18, 20241.59001.59001.49001.50001.500067,400
Jan 17, 20241.49001.58001.46001.57001.570071,900
Jan 16, 20241.55001.57001.45001.48001.4800182,600
Jan 12, 20241.60001.64001.53001.57001.5700111,900
Jan 11, 20241.63001.65001.55001.57001.5700109,100
Jan 10, 20241.68001.71001.62001.66001.660071,900
Jan 09, 20241.70001.73001.60001.68001.6800277,500
Jan 08, 20241.78001.82001.70001.72001.7200165,800
Jan 05, 20241.79001.83001.74001.81001.8100133,000
Jan 04, 20241.76001.85001.73001.79001.790096,100
Jan 03, 20241.85001.85001.72001.78001.7800112,100
Jan 02, 20241.74001.86001.74001.84001.8400166,000
Dec 29, 20231.75001.82001.67001.77001.7700259,400
Dec 28, 20231.88001.92001.72001.73001.7300340,600
Dec 27, 20231.96002.04001.85001.88001.8800360,700
Dec 26, 20231.70001.89001.70001.85001.8500242,500
Dec 22, 20231.68001.76001.67001.70001.7000213,700
Dec 21, 20231.66001.72001.58001.67001.6700255,600
Dec 20, 20231.52001.72001.52001.65001.6500286,500
Dec 19, 20231.49001.55001.48001.54001.5400242,100
Dec 18, 20231.50001.57001.47001.49001.4900161,500
Dec 15, 20231.48001.50001.45001.47001.4700112,000
Dec 14, 20231.56001.60001.48001.48001.4800167,900
Dec 13, 20231.49001.53001.38001.51001.5100133,800
Dec 12, 20231.52001.55001.42001.45001.450091,100
Dec 11, 20231.66001.68001.48001.50001.5000130,400
Dec 08, 20231.64001.69001.57001.66001.6600149,500
Dec 07, 20231.69001.74001.57001.64001.640070,700
Dec 06, 20231.70001.74001.61001.69001.6900143,900
Dec 05, 20231.67001.77001.65001.68001.6800193,800
Dec 04, 20231.75001.77001.61001.66001.6600157,800
Dec 01, 20231.63001.77001.60001.77001.7700219,100
Nov 30, 20231.55001.69001.55001.61001.6100156,400
Nov 29, 20231.66001.69001.50001.55001.5500293,400
Nov 28, 20231.49001.68001.41001.57001.5700874,300
Nov 27, 20231.35001.45001.31001.37001.3700203,100
Nov 24, 20231.32001.35001.31001.34001.340073,400
Nov 22, 20231.31001.33001.28001.30001.300091,000
Nov 21, 20231.32001.38001.28001.30001.300060,600
Nov 20, 20231.32001.33001.28001.33001.330097,700
Nov 17, 20231.30001.36001.27001.27001.2700206,100
Nov 16, 20231.30001.34001.28001.34001.340073,100
Nov 15, 20231.31001.42001.29001.30001.3000210,200
Nov 14, 20231.42001.48001.30001.33001.3300364,000
Nov 13, 20231.30001.47001.30001.43001.4300233,300
Nov 10, 20231.28001.44001.28001.34001.3400195,400
Nov 09, 20231.38001.40001.26001.30001.3000142,600
Nov 08, 20231.45001.45001.36001.40001.4000159,600
Nov 07, 20231.50001.51001.44001.48001.480064,100
Nov 06, 20231.55001.59001.49001.51001.510091,400
Nov 03, 20231.62001.66001.51001.56001.5600239,100
Nov 02, 20231.32001.53001.32001.50001.5000114,600
Nov 01, 20231.34001.35001.24001.32001.3200409,200
Oct 31, 20231.33001.36001.31001.34001.3400100,200
Oct 30, 20231.33001.38001.26001.34001.3400226,400
Oct 27, 20231.34001.36001.27001.33001.3300232,400
Oct 26, 20231.46001.51001.34001.38001.380094,500
Oct 25, 20231.48001.50001.36001.40001.4000180,700
Oct 24, 20231.52001.60001.45001.48001.4800117,000
Oct 23, 20231.63001.68001.48001.52001.520076,000
Oct 20, 20231.61001.65001.53001.60001.6000118,700
Oct 19, 20231.81001.81001.62001.64001.640076,500
Oct 18, 20231.68001.75001.62001.69001.6900118,400
Oct 17, 20231.65001.79001.64001.70001.7000116,800
Oct 16, 20231.72001.75001.63001.67001.6700122,600
Oct 13, 20231.76001.85001.71001.71001.710060,900
Oct 12, 20231.94001.94001.72001.81001.8100187,100
Oct 11, 20232.03002.06001.93001.93001.930055,500
Oct 10, 20232.07002.20002.01002.06002.060098,600
Oct 09, 20231.99002.08001.96002.05002.050066,100
Oct 06, 20231.99002.05001.92002.04002.040061,900
Oct 05, 20232.05002.05001.92001.94001.940064,200
Oct 04, 20231.98002.08001.93002.03002.030087,600
Oct 03, 20231.97002.05001.93002.01002.010056,900
Oct 02, 20232.08002.10001.95002.01002.0100108,500
Sep 29, 20232.16002.21002.10002.11002.110043,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...