NASDAQ:ICAD
icad inc. Stock Price (Quote)
$1.49
+0.0600 (+4.20%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.40 | $1.99 | Thursday, 2nd May 2024 ICAD stock ended at $1.49. This is 4.20% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 5.56% from a day low at $1.44 to a day high of $1.52. |
| 90 days | $1.29 | $2.65 | |
| 52 weeks | $1.05 | $3.97 |
| Date | Open | High | Low | Close | Volume |
| Mar 11, 2016 | $4.67 | $4.88 | $4.63 | $4.71 | 8 500 |
| Mar 10, 2016 | $4.84 | $4.86 | $4.61 | $4.67 | 20 100 |
| Mar 09, 2016 | $4.88 | $5.00 | $4.65 | $4.73 | 53 300 |
| Mar 08, 2016 | $4.80 | $4.94 | $4.51 | $4.78 | 32 500 |
| Mar 07, 2016 | $4.40 | $5.03 | $4.40 | $4.80 | 106 300 |
| Mar 04, 2016 | $4.41 | $4.48 | $4.28 | $4.33 | 120 600 |
| Mar 03, 2016 | $4.26 | $4.54 | $4.16 | $4.44 | 42 500 |
| Mar 02, 2016 | $4.10 | $4.35 | $3.73 | $4.33 | 115 800 |
| Mar 01, 2016 | $4.19 | $4.42 | $4.19 | $4.32 | 28 700 |
| Feb 29, 2016 | $4.41 | $4.54 | $4.32 | $4.47 | 26 700 |
| Feb 26, 2016 | $4.27 | $4.44 | $4.24 | $4.35 | 31 300 |
| Feb 25, 2016 | $4.28 | $4.28 | $4.20 | $4.24 | 3 400 |
| Feb 24, 2016 | $4.13 | $4.38 | $4.11 | $4.27 | 6 400 |
| Feb 23, 2016 | $4.60 | $4.66 | $4.11 | $4.30 | 35 900 |
| Feb 22, 2016 | $4.14 | $4.62 | $4.14 | $4.60 | 66 000 |
| Feb 19, 2016 | $4.17 | $4.29 | $4.06 | $4.11 | 19 100 |
| Feb 18, 2016 | $4.06 | $4.13 | $3.89 | $4.12 | 33 800 |
| Feb 17, 2016 | $3.93 | $4.10 | $3.92 | $4.07 | 35 900 |
| Feb 16, 2016 | $3.85 | $3.90 | $3.75 | $3.89 | 33 400 |
| Feb 12, 2016 | $3.68 | $3.83 | $3.66 | $3.83 | 21 200 |
| Feb 11, 2016 | $3.82 | $3.88 | $3.65 | $3.78 | 34 400 |
| Feb 10, 2016 | $3.84 | $3.95 | $3.74 | $3.88 | 33 400 |
| Feb 09, 2016 | $4.35 | $4.35 | $3.67 | $3.81 | 116 900 |
| Feb 08, 2016 | $4.42 | $4.45 | $4.30 | $4.30 | 19 400 |
| Feb 05, 2016 | $4.00 | $4.91 | $4.00 | $4.56 | 39 300 |
