ICAD

iCAD, Inc. Common Stock Historical Stock Prices

$5.35
*  
0.09
1.71%
Get ICAD Alerts
*Delayed - data as of Apr. 28, 2016  -  Find a broker to begin trading ICAD now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    ICAD Pre-Market
 
 
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 27-JAN-2016 TO 27-APR-2016

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.
16:00 5.22 5.38 5.23 5.35 43,729
04/27/2016 5.05 5.27 5.05 5.26 10,223
04/26/2016 5.17 5.28 4.87 5.26 16,927
04/25/2016 5.17 5.2 5.14 5.16 9,217
04/22/2016 5.14 5.23 5.14 5.16 15,371
04/21/2016 5.2 5.22 5.15 5.15 9,467
04/20/2016 5.17 5.29 5.13 5.15 13,204
04/19/2016 4.87 5.22 4.87 5.18 19,385
04/18/2016 4.99 5.17 4.8 5.08 156,777
04/15/2016 4.85 4.94 4.6 4.92 18,787
04/14/2016 4.69 5.02 4.69 4.82 10,660
04/13/2016 4.75 5.025 4.695 4.94 17,403
04/12/2016 4.78 4.8899 4.68 4.73 44,818
04/11/2016 4.95 4.99 4.87 4.88 10,478
04/08/2016 4.77 4.95 4.66 4.8605 18,303
04/07/2016 4.85 4.96 4.8 4.83 39,320
04/06/2016 4.93 5.09 4.64 4.84 24,478
04/05/2016 5.15 5.1583 4.88 4.89 57,610
04/04/2016 5.23 5.26 5.09 5.14 7,778
04/01/2016 5.08 5.27 5.04 5.17 36,295
03/31/2016 5.16 5.19 5.1 5.1 8,984
03/30/2016 5.12 5.18 5.061 5.14 16,812
03/29/2016 5.23 5.24 5.12 5.14 24,824
03/28/2016 5.15 5.24 4.95 5.22 33,875
03/24/2016 5 5.19 4.9284 5.15 52,573
03/23/2016 5.01 5.06 4.91 5 15,248
03/22/2016 4.97 5.1 4.94 4.96 70,632
03/21/2016 5.02 5.05 4.915 5.005 69,842
03/18/2016 5.06 5.1 4.94 5.01 71,807
03/17/2016 4.86 5.14 4.7 5.07 67,600
03/16/2016 4.82 4.86 4.64 4.83 18,245
03/15/2016 4.76 4.84 4.6301 4.75 25,300
03/14/2016 4.67 4.85 4.6601 4.8 16,664
03/11/2016 4.67 4.88 4.63 4.71 8,537
03/10/2016 4.84 4.857 4.61 4.67 20,082
03/09/2016 4.88 5 4.65 4.73 53,281
03/08/2016 4.8 4.94 4.51 4.78 32,519
03/07/2016 4.4 5.03 4.4 4.8 106,261
03/04/2016 4.41 4.48 4.28 4.33 120,628
03/03/2016 4.26 4.54 4.161 4.44 42,479
03/02/2016 4.1 4.35 3.73 4.33 115,770
03/01/2016 4.19 4.42 4.19 4.32 43,651
02/29/2016 4.41 4.5399 4.32 4.47 26,651
02/26/2016 4.27 4.4389 4.244 4.35 31,322
02/25/2016 4.28 4.28 4.201 4.24 3,391
02/24/2016 4.13 4.38 4.11 4.27 6,380
02/23/2016 4.6 4.66 4.11 4.3 35,923
02/22/2016 4.14 4.62 4.14 4.6 65,993
02/19/2016 4.17 4.2903 4.0608 4.11 19,072
02/18/2016 4.06 4.13 3.8901 4.12 33,793
02/17/2016 3.93 4.0988 3.915 4.07 35,865
02/16/2016 3.85 3.9 3.75 3.89 33,446
02/12/2016 3.68 3.83 3.66 3.83 21,181
02/11/2016 3.82 3.88 3.65 3.7801 34,409
02/10/2016 3.84 3.9499 3.74 3.88 33,350
02/09/2016 4.35 4.35 3.67 3.81 116,855
02/08/2016 4.42 4.45 4.3 4.3001 19,366
02/05/2016 4 4.91 4 4.56 39,318
02/04/2016 4.65 4.66 4.57 4.61 5,815
02/03/2016 4.68 4.74 4.36 4.46 46,847
02/02/2016 4.88 4.88 4.55 4.58 9,407
02/01/2016 4.53 4.68 4.39 4.63 7,733
01/29/2016 4.35 4.55 4.35 4.52 29,483
01/28/2016 4.51 4.68 4.26 4.34 26,345
01/27/2016 4.68 4.69 4.31 4.4 26,049
*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?