U.S. markets close in 1 hour 52 minutes

iCAD, Inc. (ICAD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
16.72-0.60 (-3.46%)
As of 2:07PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 08, 202117.1917.2516.3916.7216.72134,003
Mar 05, 202118.0018.6616.0717.3217.32336,600
Mar 04, 202120.5320.5317.8617.8617.86397,800
Mar 03, 202119.3821.0019.1120.3920.39798,300
Mar 02, 202118.8019.3818.3918.7918.7981,300
Mar 01, 202118.9719.2518.3918.9818.98182,600
Feb 26, 202118.1519.1617.7018.4918.49467,900
Feb 25, 202118.8818.8816.4517.1917.19531,200
Feb 24, 202117.4718.4317.2518.0618.06187,900
Feb 23, 202117.2417.6016.5917.1917.19194,000
Feb 22, 202117.3417.8517.1417.4217.4270,300
Feb 19, 202117.6217.9817.2617.4917.49137,400
Feb 18, 202117.3917.7017.1317.4817.4877,900
Feb 17, 202117.9718.2917.4517.5817.58150,300
Feb 16, 202118.0318.3617.3617.9917.9975,200
Feb 12, 202117.5818.4517.1718.0018.00116,300
Feb 11, 202116.8917.7116.2017.6117.61182,900
Feb 10, 202117.8818.6716.7516.9516.95192,800
Feb 09, 202118.2518.2517.4617.8317.83186,600
Feb 08, 202117.8518.2417.6718.0518.05118,900
Feb 05, 202116.4717.8716.1017.7417.74206,600
Feb 04, 202116.3516.9016.0016.6816.68115,700
Feb 03, 202116.9617.1016.0916.2116.21196,900
Feb 02, 202117.3217.5216.4216.7816.78170,700
Feb 01, 202115.4217.7215.4217.0317.03435,900
Jan 29, 202116.4316.4314.5815.1915.19406,700
Jan 28, 202115.7416.8815.2515.7115.71490,300
Jan 27, 202114.6715.2913.7715.0015.00298,300
Jan 26, 202114.7515.4014.6014.7214.72126,000
Jan 25, 202115.2515.4914.2914.6414.64107,700
Jan 22, 202114.9015.2514.1015.1615.16202,900
Jan 21, 202113.6315.1413.6315.0315.03319,800
Jan 20, 202113.3013.8813.1113.3913.3983,000
Jan 19, 202113.1813.4813.0413.3013.30102,500
Jan 15, 202112.4313.0611.9413.0413.04212,400
Jan 14, 202113.0213.1912.5012.5712.57185,800
Jan 13, 202113.3313.7412.8712.9212.9297,500
Jan 12, 202113.4813.5812.8913.4113.4194,200
Jan 11, 202112.9113.5312.5113.4613.46211,300
Jan 08, 202113.4613.4612.4712.8712.87149,300
Jan 07, 202113.7013.8213.1813.3913.3970,300
Jan 06, 202113.1113.8412.8313.7013.70150,400
Jan 05, 202113.3013.4512.8812.9812.98107,700
Jan 04, 202113.3313.5712.7713.3113.3188,100
Dec 31, 202013.4213.4212.7313.2013.2082,900
Dec 30, 202012.6713.6212.5213.3713.3791,600
Dec 29, 202013.1613.2512.5312.6312.63103,400
Dec 28, 202013.4013.5212.9213.0813.0891,300
Dec 24, 202013.6213.7313.2513.2913.2934,400
Dec 23, 202014.2714.7413.2613.5513.55179,600
Dec 22, 202013.9114.2313.6814.0814.08101,900
Dec 21, 202013.7814.0113.5113.7413.74143,700
Dec 18, 202014.3914.9114.1314.2814.28209,900
Dec 17, 202013.6614.8013.6314.3314.33647,000
Dec 16, 202014.8314.8313.5913.7313.73173,500
Dec 15, 202014.7914.8414.2014.5614.56237,600
Dec 14, 202013.6914.5913.6614.4014.40321,400
Dec 11, 202013.7614.3813.2113.6113.61376,300
Dec 10, 202012.0913.5012.0513.3213.32492,600
Dec 09, 202012.2412.4311.8112.0712.07191,000
Dec 08, 202011.6412.2411.6012.1612.16227,300
Dec 07, 202011.6611.9811.6111.7011.70177,100
Dec 04, 202010.7711.6610.7611.6111.61259,100
Dec 03, 202010.3411.0910.0310.7610.76297,100
Dec 02, 20209.819.849.339.799.79135,300
Dec 01, 202010.1110.269.979.979.97104,800
Nov 30, 20209.7810.279.7210.0210.02212,700
Nov 27, 20209.3510.029.309.789.78168,600
Nov 25, 20209.419.508.739.349.34466,300
Nov 24, 20209.7210.089.579.679.67171,100
Nov 23, 20209.509.729.299.619.61131,700
Nov 20, 20209.189.429.109.379.37109,100
Nov 19, 20209.209.308.939.239.23144,800
Nov 18, 20209.629.759.169.259.25126,300
Nov 17, 20209.009.768.889.519.51177,000
Nov 16, 20209.459.548.869.039.03147,900
Nov 13, 20209.259.388.829.279.27184,900
Nov 12, 20209.059.138.879.129.12134,600
Nov 11, 20209.329.409.059.179.17136,100
Nov 10, 20209.309.638.869.159.15187,900
Nov 09, 20209.759.759.019.179.17322,800
Nov 06, 202010.0610.189.089.119.11261,600
Nov 05, 20209.8010.459.8010.1510.15254,100
Nov 04, 202010.1110.449.599.799.79126,300
Nov 03, 20209.9110.239.7010.1810.1889,600
Nov 02, 20209.8810.029.709.759.7557,300
Oct 30, 20209.8610.039.629.769.76137,800
Oct 29, 20209.7410.039.549.909.90190,300
Oct 28, 20209.9610.179.729.789.78163,000
Oct 27, 202010.4010.8210.0810.1510.15149,200
Oct 26, 202011.4211.4210.2910.4810.48141,800
Oct 23, 202011.3811.8811.2011.4811.48214,300
Oct 22, 202010.5211.2510.4011.2111.21291,600
Oct 21, 20209.9310.739.9310.5810.58178,500
Oct 20, 20209.9110.489.609.889.88206,900
Oct 19, 20209.519.909.509.759.75127,400
Oct 16, 20209.369.699.149.419.41103,400
Oct 15, 20209.269.479.149.389.3889,400
Oct 14, 20209.799.939.389.449.4482,800
Oct 13, 20209.6110.079.459.809.8097,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...