ICAD

icad inc. Historical Stock Prices

$9.75
*  
0.07
0.71%
Get ICAD Alerts
*Delayed - data as of Feb. 26, 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: 1 Year, From 26-FEB-2014 TO 26-FEB-2015

Date Open High Low Close / Last Volume
16:00  9.62  9.85  9.5601  9.75 104,173
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
02/20/2015 10.86 10.99 10.6 10.85 23,122
02/19/2015 10.57 11.14 10.33 10.95 63,949
02/18/2015 10.36 10.68 10.26 10.55 27,215
02/17/2015 10.4 10.42 10.13 10.31 50,785
02/13/2015 10.44 10.48 10.04 10.31 25,650
02/12/2015 10.17 10.4 9.9 10.39 60,245
02/11/2015 9.94 10.28 9.888 10.19 39,586
02/10/2015 9.8 10.19 9.54 9.98 139,775
02/09/2015 9.07 9.95 9.05 9.56 92,251
02/06/2015 9.02 9.3 8.86 9.11 18,593
02/05/2015 8.49 9.1 8.48 9 56,803
02/04/2015 8.13 8.64 8.1 8.53 57,617
02/03/2015 8.15 8.405 7.95 8.1 168,034
02/02/2015 7.95 8.1 7.75 8 683,532
01/30/2015 7.65 8.27 7.65 7.95 79,779
01/29/2015 8.03 8.34 7.61 7.87 103,535
01/28/2015 8.36 8.6517 7.92 8.05 93,722
01/27/2015 8.31 8.74 8.04 8.26 33,100
01/26/2015 8.77 9.22 8.28 8.35 81,661
01/23/2015 9 9.2026 8.53 8.86 41,025
01/22/2015 8.83 9.14 8.51 9.07 57,062
01/21/2015 8.95 9.21 8.8 8.9 29,338
01/20/2015 9.14 9.14 8.7 9 72,306
01/16/2015 9.1 9.43 9.09 9.21 12,893
01/15/2015 9.6 9.625 9.19 9.22 19,948
01/14/2015 9.89 9.93 9.3101 9.58 19,428
01/13/2015 9.45 9.94 9.34 9.46 39,746
01/12/2015 9.34 9.61 9.32 9.42 26,465
01/09/2015 9.69 9.69 9.37 9.66 25,100
01/08/2015 9.32 9.95 9.09 9.71 42,237
01/07/2015 9.32 9.39 9.1 9.31 13,907
01/06/2015 9.63 9.63 9.14 9.36 10,346
01/05/2015 9.15 9.9369 9.08 9.75 54,297
01/02/2015 9.21 9.285 9.06 9.23 20,879
12/31/2014 9.165 9.22 9.11 9.17 28,040
12/30/2014 9.1 9.37 9.1 9.26 17,364
12/29/2014 9.39 9.39 9.13 9.2 24,656
12/26/2014 9.43 9.5 9.07 9.25 15,402
12/24/2014 9.5 9.52 9.11 9.45 15,979
12/23/2014 9.81 10 9.5 9.51 32,260
12/22/2014 9.64 10 9.54 9.65 25,420
12/19/2014 9.15 9.69 9.14 9.51 73,871
12/18/2014 9.1 9.72 9.091 9.23 17,619
12/17/2014 8.94 9.1 8.94 9.03 17,867
12/16/2014 9 9.09 8.83 8.83 81,740
12/15/2014 9 9.12 8.52 9.07 49,280
12/12/2014 9.15 9.41 8.91 9.13 21,657
12/11/2014 9.65 9.65 9.09 9.28 26,826
12/10/2014 9.79 9.93 9.04 9.24 56,374
12/09/2014 9.78 10.08 9.2147 9.75 23,053
12/08/2014 9.99 10 9.78 9.83 7,227
12/05/2014 9.77 10 9.77 10 7,882
12/04/2014 9.97 10.01 9.8 9.84 17,785
12/03/2014 9.98 10.01 9.73 9.97 28,951
12/02/2014 9.86 10.04 9.85 9.98 41,578
12/01/2014 9.95 10 9.81 9.81 24,434
11/28/2014 10.14 10.14 10.014 10.03 3,265
11/26/2014 10.15 10.255 9.84 10.15 34,181
11/25/2014 10.38 10.38 10.08 10.19 13,651
11/24/2014 10.33 10.5 10.2136 10.41 25,400
11/21/2014 10.59 10.59 10.06 10.34 33,674
11/20/2014 10.48 10.56 10.34 10.45 5,852
11/19/2014 10.55 10.67 10.25 10.48 27,548
11/18/2014 10.61 10.75 10.17 10.52 32,003
11/17/2014 10.84 10.88 10.54 10.66 13,658
11/14/2014 11.14 11.14 10.64 11 24,110
11/13/2014 10.65 11.24 10.65 11.05 30,058
11/12/2014 10.89 10.95 10.742 10.83 13,416
11/11/2014 10.99 11.05 10.5 10.9 28,315
11/10/2014 11.1 11.1 10.9 10.99 34,362
11/07/2014 11.03 11.24 11.03 11.06 66,447
11/06/2014 10.82 11.054 10.7 10.97 14,387
11/05/2014 11.5 11.5 10.665 10.96 48,358
11/04/2014 11.39 11.5 11.26 11.4 55,851
11/03/2014 11.25 11.63 11.0401 11.5 65,263
10/31/2014 11.06 11.32 10.89 11.25 73,193
10/30/2014 10.58 11.38 10.5 10.9 222,921
10/29/2014 10 10.95 9.91 10.62 306,048
10/28/2014 8.97 9.62 8.91 9.28 56,087
10/27/2014 8.95 9.04 8.92 8.98 32,722
10/24/2014 9.25 9.46 8.95 9 26,343
10/23/2014 9.2 9.46 9.2 9.26 12,187
10/22/2014 9.69 9.69 9.05 9.05 20,901
10/21/2014 8.535 9.7 8.5301 9.6 19,482
10/20/2014 9.22 9.26 8.99 9.09 18,280
10/17/2014 8.9 9.5 8.9 9.27 24,247
10/16/2014 8.59 9.27 8.56 8.88 21,021
10/15/2014 8.59 8.79 8.05 8.66 18,585
10/14/2014 8.86 8.89 8.6 8.6 43,118
10/13/2014 8.92 9 8.74 8.87 21,633
10/10/2014 9 9.15 8.88 8.95 35,171
10/09/2014 9.34 9.415 9 9.09 42,559
10/08/2014 9.7 9.71 9.33 9.34 13,411
10/07/2014 9.8 9.872 9.68 9.73 38,267
10/06/2014 9.77 9.966 9.71 9.95 61,073
10/03/2014 9.63 9.883 9.45 9.8 16,348
10/02/2014 9.89 9.904 9.51 9.63 24,589
10/01/2014 9.78 10 9.61 9.89 76,854
09/30/2014 9.52 9.87 9.37 9.85 44,094
09/29/2014 9.67 9.67 9.15 9.63 89,749
09/26/2014 10.06 10.16 9.77 9.83 20,897
09/25/2014 9.94 10.17 9.84 10.02 30,218
09/24/2014 9.86 10.25 9.86 10.02 40,246
09/23/2014 9.93 10.1 9.85 9.88 66,785
09/22/2014 10.29 10.3 9.9 9.98 79,482
09/19/2014 10.07 10.47 10.01 10.44 60,721
09/18/2014 10.05 10.24 10.02 10.16 19,238
09/17/2014 10.45 10.45 9.91 10.07 49,480
09/16/2014 10.51 10.64 10.38 10.46 24,649
09/15/2014 10.95 11 10.516 10.63 23,475
09/12/2014 11 11.156 10.84 11.02 47,819
09/11/2014 11.08 11.23 11.03 11.07 18,503
09/10/2014 11.2 11.2 10.95 11.19 32,448
09/09/2014 11.14 11.25 10.74 11.2 65,204
09/08/2014 11.12 11.3299 10.8 11.18 82,169
09/05/2014 11.37 11.37 11.085 11.17 39,426
09/04/2014 10.98 11.4 10.935 11.31 67,742
09/03/2014 11.04 11.0429 10.67 10.99 81,988
09/02/2014 10.48 11.35 10.37 11.11 178,123
08/29/2014 10.58 10.63 10.44 10.55 60,901
08/28/2014 10.55 10.75 10.4 10.57 40,621
08/27/2014 10.43 10.65 10.24 10.64 86,952
08/26/2014 10.59 10.59 10.351 10.45 69,030
08/25/2014 10.4 10.75 10.4 10.59 104,288
08/22/2014 10.36 10.49 10.12 10.39 76,388
08/21/2014 10.49 10.49 10.1637 10.39 37,743
08/20/2014 10.065 10.79 10.065 10.49 131,546
08/19/2014 9.79 10.174 9.79 10.09 100,530
08/18/2014 9.04 9.8 8.96 9.77 83,374
08/15/2014 8.97 9.03 8.95 8.99 34,873
08/14/2014 8.65 9 8.55 8.95 30,137
08/13/2014 8.86 8.86 8.76 8.76 21,757
08/12/2014 8.83 8.92 8.76 8.81 56,069
08/11/2014 8.75 8.97 8.75 8.8 42,359
08/08/2014 8.92 8.95 8.7401 8.76 21,318
08/07/2014 9.11 9.11 8.82 8.98 84,124
08/06/2014 8.95 9.09 8.75 9 123,810
08/05/2014 9.14 9.255 8.8 9.01 82,525
08/04/2014 9.25 9.38 9.0525 9.19 128,796
08/01/2014 9.13 9.27 8.951 9.22 200,268
07/31/2014 9.2 9.2 8.76 9.12 146,906
07/30/2014 8.67 9.49 8.67 9.09 133,543
07/29/2014 8.35 8.66 8.35 8.59 59,655
07/28/2014 8.25 8.49 7.96 8.34 66,755
07/25/2014 8.19 8.38 7.96 8.25 48,394
07/24/2014 8.49 8.5194 8.13 8.23 52,772
07/23/2014 8.5 8.59 8.41 8.52 41,664
07/22/2014 8.34 8.645 8.23 8.5 38,262
07/21/2014 8.6 8.71 8.03 8.3 78,160
07/18/2014 8.62 8.85 8.5 8.58 57,125
07/17/2014 8.53 8.89 8.5 8.53 85,365
07/16/2014 7.8 9.2 7.77 8.7 783,798
07/15/2014 7.33 7.34 7.11 7.13 25,470
07/14/2014 7.16 7.48 7.14 7.32 68,300
07/11/2014 6.97 7.19 6.9 7.05 43,779
07/10/2014 6.8 6.97 6.72 6.94 29,203
07/09/2014 6.72 6.95 6.65 6.91 50,484
07/08/2014 6.81 6.81 6.5 6.65 40,681
07/07/2014 7.07 7.1299 6.71 6.79 30,975
07/03/2014 7.15 7.19 7.011 7.03 21,030
07/02/2014 6.75 7.2305 6.75 7.1 86,259
07/01/2014 6.42 6.79 6.42 6.75 84,369
06/30/2014 6.16 6.5 6.06 6.41 66,643
06/27/2014 6.2199 6.2199 6.06 6.17 32,472
06/26/2014 6.3 6.32 6.178 6.25 50,535
06/25/2014 5.99 6.4388 5.99 6.33 183,107
06/24/2014 6.1 6.25 6 6.05 69,174
06/23/2014 6.44 6.44 5.94 6.07 112,719
06/20/2014 6.7 6.7 6.42 6.43 83,422
06/19/2014 6.82 6.82 6.52 6.68 32,100
06/18/2014 6.82 6.93 6.71 6.82 41,104
06/17/2014 6.75 6.88 6.65 6.85 41,185
06/16/2014 6.64 6.81 6.5 6.73 33,405
06/13/2014 6.71 6.76 6.57 6.61 18,807
06/12/2014 7 7 6.76 6.76 26,627
06/11/2014 6.84 7.02 6.751 6.96 50,429
06/10/2014 6.88 6.9099 6.75 6.84 51,146
06/09/2014 6.48 6.93 6.48 6.87 99,471
06/06/2014 6.6 6.66 6.48 6.48 47,453
06/05/2014 6.6 6.63 6.466 6.56 127,789
06/04/2014 6.52 6.66 6.52 6.59 62,488
06/03/2014 6.58 6.65 6.44 6.57 40,886
06/02/2014 6.61 6.63 6.42 6.57 55,457
05/30/2014 6.52 6.64 6.345 6.62 118,271
05/29/2014 6.7 6.7 6.3 6.57 202,151
05/28/2014 6.91 6.91 6.62 6.68 102,704
05/27/2014 6.832 7.02 6.832 6.93 39,490
05/23/2014 6.95 7 6.77 6.87 125,849
05/22/2014 7.04 7.16 6.875 6.9 82,885
05/21/2014 7.074 7.24 6.96 7.05 78,596
05/20/2014 7.34 7.34 7.13 7.18 47,075
05/19/2014 7.16 7.47 7.16 7.32 73,889
05/16/2014 7.29 7.37 7.17 7.31 61,776
05/15/2014 7.13 7.35 7.02 7.25 66,076
05/14/2014 7.21 7.25 7.08 7.19 76,125
05/13/2014 7.43 7.5875 7.21 7.25 111,889
05/12/2014 7.06 7.49 7.02 7.46 86,515
05/09/2014 6.93 7.06 6.64 7 108,582
05/08/2014 7.01 7.199 6.82 6.93 124,039
05/07/2014 8.41 8.41 6.97 7.01 389,710
05/06/2014 8.46 8.52 8.13 8.44 135,522
05/05/2014 8.35 8.5 8.25 8.46 217,679
05/02/2014 8.28 8.46 8.21 8.36 69,701
05/01/2014 8.61 8.75 8.48 8.48 71,629
04/30/2014 8.63 8.73 8.38 8.68 101,019
04/29/2014 8.33 8.7 8.17 8.6 87,835
04/28/2014 8.23 8.49 8.035 8.28 123,534
04/25/2014 8.29 8.3697 8.11 8.21 72,990
04/24/2014 8.5 8.5 8.11 8.31 61,677
04/23/2014 8.4 8.5 8.4 8.44 34,577
04/22/2014 8.56 8.65 8.25 8.43 80,031
04/21/2014 8.55 8.64 8.305 8.58 62,385
04/17/2014 8.2 8.75 8.105 8.51 161,623
04/16/2014 8.36 8.43 8.17 8.23 101,279
04/15/2014 8.01 8.42 7.945 8.32 134,523
04/14/2014 7.97 8.27 7.97 8 80,098
04/11/2014 7.95 8.05 7.85 7.9 81,274
04/10/2014 8.25 8.29 7.78 7.98 137,963
04/09/2014 8.17 8.5 8.04 8.27 190,070
04/08/2014 8.4 8.4 7.95 8.15 203,210
04/07/2014 8.67 8.8 8.3 8.37 109,300
04/04/2014 9.16 9.21 8.53 8.74 116,321
04/03/2014 9.26 9.33 9.01 9.11 39,452
04/02/2014 9.41 9.41 9.1 9.26 63,056
04/01/2014 9.13 9.64 9.07 9.32 151,362
03/31/2014 9.04 9.61 9.02 9.16 142,642
03/28/2014 9.2 9.285 9.03 9.1 113,363
03/27/2014 9.36 9.73 9.11 9.25 134,223
03/26/2014 10 10.05 9.2399 9.33 85,905
03/25/2014 9.65 10.34 9.65 9.81 109,306
03/24/2014 10.67 10.75 9.415 9.57 285,559
03/21/2014 10.7 10.81 10.6 10.62 214,960
03/20/2014 10.85 10.8501 10.6 10.67 87,753
03/19/2014 10.94 10.97 10.8285 10.84 96,361
03/18/2014 11.13 11.15 10.91 10.92 92,553
03/17/2014 11.04 11.35 11.02 11.12 125,470
03/14/2014 11.35 11.35 10.97 11.05 140,888
03/13/2014 11.78 11.78 11.17 11.36 196,057
03/12/2014 12 12 11.45 11.7 1,415,670
03/11/2014 12.31 12.4999 11.3203 11.53 67,339
03/10/2014 11.58 12.2 11.3 12.03 63,376
03/07/2014 11.68 11.78 11.35 11.54 32,314
03/06/2014 11.49 12.08 11.4 11.71 81,239
03/05/2014 11.45 11.48 11.2 11.44 42,593
03/04/2014 11.7 11.7 11.27 11.32 39,855
03/03/2014 11.5 11.7 11.3 11.61 34,242
02/28/2014 11.6 11.9525 11.5202 11.65 36,439
02/27/2014 11.84 11.84 11.5 11.6 31,751
02/26/2014 11.35 11.9653 11.35 11.84 55,961
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?