NASDAQ:ICAD
icad inc. Stock Price (Quote)
$1.54
-0.0500 (-3.14%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.46 | $1.99 | Friday, 19th Apr 2024 ICAD stock ended at $1.54. This is 3.14% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 6.54% from a day low at $1.52 to a day high of $1.62. |
| 90 days | $1.25 | $2.65 | |
| 52 weeks | $1.05 | $3.97 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-19 | $1.59 | $1.62 | $1.52 | $1.54 | 67 196 |
| 2024-04-18 | $1.59 | $1.60 | $1.48 | $1.59 | 143 053 |
| 2024-04-17 | $1.61 | $1.69 | $1.55 | $1.56 | 86 760 |
| 2024-04-16 | $1.63 | $1.63 | $1.54 | $1.60 | 129 763 |
| 2024-04-15 | $1.69 | $1.73 | $1.60 | $1.63 | 113 396 |
| 2024-04-12 | $1.71 | $1.71 | $1.66 | $1.69 | 50 904 |
| 2024-04-11 | $1.75 | $1.75 | $1.66 | $1.70 | 70 760 |
| 2024-04-10 | $1.74 | $1.83 | $1.69 | $1.71 | 109 255 |
| 2024-04-09 | $1.67 | $1.87 | $1.67 | $1.80 | 347 665 |
| 2024-04-08 | $1.66 | $1.66 | $1.56 | $1.63 | 88 613 |
| 2024-04-05 | $1.61 | $1.68 | $1.57 | $1.61 | 107 758 |
| 2024-04-04 | $1.99 | $1.99 | $1.58 | $1.63 | 416 502 |
| 2024-04-03 | $1.62 | $1.92 | $1.57 | $1.90 | 403 812 |
| 2024-04-02 | $1.47 | $1.60 | $1.46 | $1.60 | 150 810 |
| 2024-04-01 | $1.61 | $1.61 | $1.46 | $1.52 | 153 115 |
| 2024-03-28 | $1.60 | $1.65 | $1.53 | $1.61 | 73 944 |
| 2024-03-27 | $1.57 | $1.62 | $1.54 | $1.60 | 97 879 |
| 2024-03-26 | $1.58 | $1.61 | $1.55 | $1.58 | 124 095 |
| 2024-03-25 | $1.59 | $1.60 | $1.51 | $1.55 | 182 847 |
| 2024-03-22 | $1.60 | $1.62 | $1.53 | $1.60 | 122 545 |
| 2024-03-21 | $1.57 | $1.61 | $1.55 | $1.60 | 77 487 |
| 2024-03-20 | $1.48 | $1.58 | $1.46 | $1.55 | 97 308 |
| 2024-03-19 | $1.49 | $1.54 | $1.46 | $1.51 | 137 626 |
| 2024-03-18 | $1.59 | $1.65 | $1.49 | $1.49 | 228 363 |
| 2024-03-15 | $1.60 | $1.72 | $1.59 | $1.59 | 248 340 |
