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 |
| Feb 04, 2016 | $4.65 | $4.66 | $4.57 | $4.61 | 5 800 |
| Feb 03, 2016 | $4.68 | $4.74 | $4.36 | $4.46 | 46 800 |
| Feb 02, 2016 | $4.88 | $4.88 | $4.55 | $4.58 | 9 400 |
| Feb 01, 2016 | $4.53 | $4.68 | $4.39 | $4.63 | 7 700 |
| Jan 29, 2016 | $4.35 | $4.55 | $4.35 | $4.52 | 29 500 |
| Jan 28, 2016 | $4.51 | $4.68 | $4.26 | $4.34 | 26 300 |
| Jan 27, 2016 | $4.68 | $4.69 | $4.31 | $4.40 | 26 000 |
| Jan 26, 2016 | $4.25 | $4.49 | $4.21 | $4.45 | 28 100 |
| Jan 25, 2016 | $4.37 | $4.37 | $4.00 | $4.15 | 21 000 |
| Jan 22, 2016 | $4.03 | $4.23 | $4.03 | $4.06 | 9 800 |
| Jan 21, 2016 | $3.94 | $4.22 | $3.89 | $3.94 | 46 800 |
| Jan 20, 2016 | $3.75 | $3.94 | $3.60 | $3.86 | 79 300 |
| Jan 19, 2016 | $3.79 | $3.98 | $3.75 | $3.81 | 63 900 |
| Jan 15, 2016 | $3.91 | $3.93 | $3.75 | $3.82 | 53 900 |
| Jan 14, 2016 | $3.78 | $4.19 | $3.67 | $3.92 | 62 900 |
| Jan 13, 2016 | $4.26 | $4.46 | $3.67 | $3.76 | 73 600 |
| Jan 12, 2016 | $3.93 | $4.27 | $3.93 | $4.04 | 34 500 |
| Jan 11, 2016 | $4.32 | $4.32 | $3.90 | $3.96 | 88 300 |
| Jan 08, 2016 | $4.28 | $4.34 | $4.13 | $4.28 | 98 700 |
| Jan 07, 2016 | $4.95 | $5.03 | $3.94 | $4.09 | 205 800 |
| Jan 06, 2016 | $5.07 | $5.07 | $4.90 | $4.98 | 123 600 |
| Jan 05, 2016 | $5.22 | $5.22 | $4.97 | $5.09 | 49 700 |
