ICAD

Historical Stock Prices

$4.95
*  
0.10
2.06%
Get ICAD Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading ICAD now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-FEB-2015 TO 22-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/22/2015 4.89 4.95 4.79 4.95 81,756
05/21/2015 4.87 4.93 4.71 4.85 147,666
05/20/2015 4.81 4.95 4.76 4.93 103,932
05/19/2015 5.1 5.12 4.73 4.86 283,643
05/18/2015 5.26 5.27 5.01 5.09 98,032
05/15/2015 5.16 5.36 5.07 5.26 129,207
05/14/2015 5.5 5.59 4.99 5.07 294,628
05/13/2015 5.4 5.69 5.2 5.57 161,673
05/12/2015 5.75 5.9 5.3 5.4 452,308
05/11/2015 4.95 5.65 4.93 5.63 437,268
05/08/2015 4.62 4.85 4.44 4.84 644,458
05/07/2015 4.6 4.85 4.28 4.63 4,138,408
05/06/2015 8.75 8.75 7.64 7.95 259,729
05/05/2015 9.26 9.26 8.64 8.89 55,077
05/04/2015 9.25 9.25 9.07 9.24 29,961
05/01/2015 9.12 9.43 9.12 9.19 51,944
04/30/2015 9.79 9.83 9 9.12 459,675
04/29/2015 10.05 10.27 9.55 9.7 25,944
04/28/2015 10.15 10.28 9.63 10.15 35,789
04/27/2015 10.8 10.86 10.1175 10.22 40,819
04/24/2015 10.42 10.83 10.2 10.73 78,383
04/23/2015 10.61 10.61 10.23 10.52 58,877
04/22/2015 9.95 10.79 9.91 10.68 95,506
04/21/2015 9.66 9.87 9.6501 9.86 19,639
04/20/2015 9.54 9.77 9.52 9.75 23,340
04/17/2015 9.55 9.74 9.36 9.47 16,761
04/16/2015 9.63 9.86 9.63 9.65 11,934
04/15/2015 9.5 9.74 9.35 9.62 27,581
04/14/2015 9.08 9.5 9.04 9.44 43,206
04/13/2015 9.15 9.15 8.89 9.11 107,926
04/10/2015 9.44 9.47 9.07 9.11 27,134
04/09/2015 9.43 9.564 9.25 9.38 29,096
04/08/2015 9.4 9.6765 9.25 9.49 41,378
04/07/2015 9.75 9.75 9.26 9.275 92,088
04/06/2015 9.61 9.81 9.44 9.55 36,569
04/02/2015 9.53 9.78 9.34 9.78 16,966
04/01/2015 9.66 9.77 9.48 9.48 49,649
03/31/2015 9.33 9.62 9.25 9.58 115,698
03/30/2015 9.19 9.38 9.02 9.3 41,807
03/27/2015 8.94 9.2 8.9 9.17 80,098
03/26/2015 8.97 9.0978 8.82 8.98 38,838
03/25/2015 9.32 9.34 8.92 9.04 62,709
03/24/2015 9.75 9.75 9.25 9.32 258,564
03/23/2015 9.77 9.89 9.56 9.75 44,771
03/20/2015 10.19 10.37 9.63 9.71 110,120
03/19/2015 9.63 10.28 9.63 9.99 250,365
03/18/2015 9.46 9.64 9.43 9.62 24,838
03/17/2015 9.25 9.53 9.25 9.48 76,424
03/16/2015 9.3 9.44 9.25 9.35 58,811
03/13/2015 9.25 9.523 9.25 9.32 39,754
03/12/2015 9.34 9.68 9.05 9.3 391,517
03/11/2015 9.14 9.512 9.07 9.34 76,449
03/10/2015 9.67 9.8864 9.1 9.21 56,260
03/09/2015 9.77 9.94 9.7 9.9 36,035
03/06/2015 9.87 9.95 9.74 9.85 33,778
03/05/2015 10 10 9.78 9.96 46,454
03/04/2015 9.99 10.05 9.7 9.91 52,255
03/03/2015 9.91 10.05 9.75 10 130,263
03/02/2015 10.01 10.088 9.7 9.86 64,924
02/27/2015 9.69 10.2 9.51 9.94 160,782
02/26/2015 9.62 9.85 9.5601 9.75 104,173
02/25/2015 10.19 10.26 9.28 9.82 206,916
02/24/2015 10.87 10.94 10.44 10.46 30,848
02/23/2015 10.9 10.99 10.78 10.84 29,619
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?