Quantcast
ICAD

iCAD, Inc. Common Stock Historical Stock Prices

$3.3
*  
0.01
0.3%
Get ICAD Alerts
*Delayed - data as of Oct. 16, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 16-JUL-2018 TO 16-OCT-2018

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 3.26 3.34 3.21 3.30 43,044
10/16/2018 3.26 3.34 3.21 3.29 43,406
10/15/2018 3.26 3.35 3.25 3.29 110,307
10/12/2018 3.25 3.3834 3.25 3.3144 127,618
10/11/2018 3 3.295 3 3.26 70,651
10/10/2018 3.27 3.27 3.01 3.01 56,902
10/09/2018 3.1 3.32 3.1 3.24 92,645
10/08/2018 3.05 3.15 3.05 3.09 86,335
10/05/2018 3.02 3.12 3.02 3.1 126,181
10/04/2018 3.09 3.09 3.04 3.0413 19,310
10/03/2018 3.04 3.13 3 3.1 48,644
10/02/2018 2.9 3 2.82 2.97 25,499
10/01/2018 2.9 3.0999 2.8301 2.9 90,957
09/28/2018 3.09 3.09 2.91 2.91 41,534
09/27/2018 2.9 3.09 2.9 3.01 100,680
09/26/2018 2.99 3.09 2.8887 2.92 38,938
09/25/2018 2.93 3.13 2.906 3 22,940
09/24/2018 2.98 3.09 2.8858 2.93 38,468
09/21/2018 2.89 3 2.8 2.99 105,194
09/20/2018 2.9 2.9 2.81 2.85 28,442
09/19/2018 2.95 3 2.859 2.88 58,224
09/18/2018 2.91 2.92 2.88 2.92 11,100
09/17/2018 2.92 2.92 2.85 2.91 58,419
09/14/2018 2.81 3 2.81 2.92 27,714
09/13/2018 2.87 2.91 2.83 2.85 30,524
09/12/2018 2.88 2.99 2.85 2.89 31,232
09/11/2018 2.92 2.99 2.86 2.89 24,394
09/10/2018 2.99 3 2.89 2.96 12,933
09/07/2018 2.95 2.95 2.94 2.95 11,505
09/06/2018 2.97 3 2.94 2.95 19,140
09/05/2018 3 3.01 2.98 2.98 33,209
09/04/2018 3.09 3.09 3.0006 3.02 5,521
08/31/2018 3.09 3.09 2.9901 3 15,177
08/30/2018 3.06 3.06 3.0208 3.03 28,898
08/29/2018 2.98 3.095 2.96 3.04 25,417
08/28/2018 2.91 3.035 2.91 2.97 100,280
08/27/2018 2.89 2.96 2.8764 2.89 30,112
08/24/2018 2.87 2.97 2.8501 2.9 48,406
08/23/2018 2.85 2.9 2.85 2.9 4,839
08/22/2018 2.81 2.94 2.81 2.87 27,491
08/21/2018 2.96 2.96 2.86 2.86 21,593
08/20/2018 2.87 2.98 2.87 2.955 11,346
08/17/2018 2.95 2.9631 2.8501 2.87 35,282
08/16/2018 2.91 3.0244 2.9 2.94 17,966
08/15/2018 2.99 3.1 2.83 2.88 66,331
08/14/2018 2.957 3 2.91 2.93 39,713
08/13/2018 2.9 2.98 2.8001 2.93 35,062
08/10/2018 2.99 2.99 2.8648 2.9 49,126
08/09/2018 3.18 3.33 2.94 2.97 31,489
08/08/2018 3.13 3.3443 3.13 3.19 164,795
08/07/2018 3.6 3.65 2.92 2.96 42,042
08/06/2018 2.94 2.98 2.94 2.97 6,226
08/03/2018 2.9 2.98 2.8596 2.93 32,527
08/02/2018 2.98 3.009 2.9068 2.93 17,494
08/01/2018 3.02 3.04 2.9507 2.99 11,952
07/31/2018 2.954 3.13 2.81 3.04 34,821
07/30/2018 2.931 3.03 2.931 2.99 12,068
07/27/2018 3.02 3.1 3 3 2,624
07/26/2018 2.95 3.1 2.8 3.01 65,938
07/25/2018 3 3.01 2.96 3 20,581
07/24/2018 2.9203 3.13 2.9203 3 51,703
07/23/2018 2.968 3.03 2.89 3.02 46,140
07/20/2018 2.99 3.03 2.96 3 19,491
07/19/2018 3.01 3.02 2.97 2.98 26,732
07/18/2018 2.97 3.02 2.871 3 98,195
07/17/2018 3.06 3.06 2.95 2.97 76,604
07/16/2018 3.03 3.09 3.03 3.07 17,993
*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?

Smart Portfolio