NasdaqCM - Nasdaq Real Time Price USD

iCAD, Inc. (ICAD)

Compare
1.9500 +0.3600 (+22.64%)
At close: 4:00 PM EDT
2.0501 +0.10 (+5.13%)
After hours: 5:27 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 16, 2024 1.6200 2.0700 1.6001 1.9500 1.9500 857,378
Oct 15, 2024 1.5400 1.6000 1.5300 1.5900 1.5900 132,800
Oct 14, 2024 1.4400 1.5600 1.4400 1.5300 1.5300 132,300
Oct 11, 2024 1.3400 1.4700 1.3400 1.4600 1.4600 101,600
Oct 10, 2024 1.4300 1.4600 1.3900 1.3900 1.3900 160,200
Oct 9, 2024 1.5000 1.5300 1.4300 1.4500 1.4500 118,700
Oct 8, 2024 1.5300 1.5600 1.4800 1.5300 1.5300 102,700
Oct 7, 2024 1.5300 1.6000 1.5300 1.5600 1.5600 62,500
Oct 4, 2024 1.5300 1.5700 1.5300 1.5600 1.5600 56,200
Oct 3, 2024 1.6200 1.6200 1.5300 1.5300 1.5300 83,900
Oct 2, 2024 1.5500 1.6200 1.5500 1.6100 1.6100 25,400
Oct 1, 2024 1.5800 1.5800 1.5200 1.5300 1.5300 31,900
Sep 30, 2024 1.6700 1.6700 1.5600 1.5700 1.5700 65,600
Sep 27, 2024 1.6500 1.7200 1.6400 1.6600 1.6600 115,700
Sep 26, 2024 1.6000 1.6500 1.5600 1.6200 1.6200 116,100
Sep 25, 2024 1.5400 1.5900 1.5300 1.5500 1.5500 30,300
Sep 24, 2024 1.5700 1.6300 1.5500 1.5600 1.5600 70,900
Sep 23, 2024 1.6000 1.6000 1.5000 1.5700 1.5700 131,400
Sep 20, 2024 1.5800 1.6300 1.5800 1.5800 1.5800 60,800
Sep 19, 2024 1.6700 1.6800 1.5600 1.5600 1.5600 103,700
Sep 18, 2024 1.6600 1.7200 1.6100 1.6300 1.6300 121,700
Sep 17, 2024 1.6200 1.7400 1.5800 1.6500 1.6500 130,500
Sep 16, 2024 1.6200 1.6400 1.6000 1.6100 1.6100 45,800
Sep 13, 2024 1.5600 1.6400 1.5600 1.6400 1.6400 106,300
Sep 12, 2024 1.4100 1.5600 1.4100 1.5200 1.5200 98,000
Sep 11, 2024 1.3800 1.4100 1.3800 1.3900 1.3900 45,200
Sep 10, 2024 1.4000 1.4200 1.3900 1.3900 1.3900 96,700
Sep 9, 2024 1.4000 1.4300 1.3900 1.4000 1.4000 103,000
Sep 6, 2024 1.5300 1.5400 1.4100 1.4200 1.4200 148,400
Sep 5, 2024 1.5200 1.5400 1.5000 1.5100 1.5100 37,600
Sep 4, 2024 1.5500 1.5500 1.5000 1.5100 1.5100 80,100
Sep 3, 2024 1.6000 1.6000 1.5100 1.5300 1.5300 132,600
Aug 30, 2024 1.5500 1.6100 1.5500 1.6100 1.6100 63,300
Aug 29, 2024 1.5800 1.6100 1.5600 1.5600 1.5600 72,300
Aug 28, 2024 1.5400 1.5800 1.5000 1.5500 1.5500 75,600
Aug 27, 2024 1.5900 1.6100 1.5500 1.5700 1.5700 61,100
Aug 26, 2024 1.7000 1.7000 1.5400 1.6000 1.6000 243,500
Aug 23, 2024 1.7000 1.7600 1.6900 1.7000 1.7000 81,900
Aug 22, 2024 1.7300 1.7300 1.6600 1.7100 1.7100 69,700
Aug 21, 2024 1.6300 1.7200 1.6200 1.7000 1.7000 72,200
Aug 20, 2024 1.7500 1.7700 1.5600 1.6400 1.6400 399,400
Aug 19, 2024 1.6800 1.8000 1.6700 1.7400 1.7400 423,900
Aug 16, 2024 1.5000 1.7300 1.5000 1.6800 1.6800 786,100
Aug 15, 2024 1.4000 1.5500 1.4000 1.4900 1.4900 300,400
Aug 14, 2024 1.5300 1.6000 1.3800 1.4000 1.4000 862,500
Aug 13, 2024 1.3900 1.4200 1.2900 1.3600 1.3600 147,800
Aug 12, 2024 1.2600 1.4000 1.2300 1.3400 1.3400 254,100
Aug 9, 2024 1.2800 1.3200 1.2200 1.2700 1.2700 113,900
Aug 8, 2024 1.2000 1.2800 1.1900 1.2500 1.2500 84,800
Aug 7, 2024 1.2000 1.2500 1.1900 1.2000 1.2000 90,500
Aug 6, 2024 1.2500 1.2900 1.1900 1.2000 1.2000 107,400
Aug 5, 2024 1.2500 1.3000 1.2200 1.2700 1.2700 117,800
Aug 2, 2024 1.3000 1.3500 1.2600 1.3300 1.3300 179,100
Aug 1, 2024 1.3000 1.3600 1.2700 1.3400 1.3400 132,700
Jul 31, 2024 1.3800 1.3800 1.2900 1.3200 1.3200 110,700
Jul 30, 2024 1.3500 1.4000 1.2900 1.3600 1.3600 222,500
Jul 29, 2024 1.3000 1.3300 1.2500 1.2800 1.2800 196,200
Jul 26, 2024 1.3000 1.3300 1.2600 1.2800 1.2800 53,000
Jul 25, 2024 1.2900 1.3300 1.2600 1.3200 1.3200 15,400
Jul 24, 2024 1.3100 1.3700 1.3000 1.3000 1.3000 42,300
Jul 23, 2024 1.3600 1.3600 1.3000 1.3300 1.3300 154,800
Jul 22, 2024 1.3000 1.3700 1.2700 1.3200 1.3200 117,300
Jul 19, 2024 1.3500 1.3800 1.3000 1.3000 1.3000 46,200
Jul 18, 2024 1.4000 1.4800 1.3600 1.3600 1.3600 187,300
Jul 17, 2024 1.3600 1.4100 1.3500 1.3700 1.3700 90,100
Jul 16, 2024 1.2700 1.4300 1.2500 1.3700 1.3700 298,600
Jul 15, 2024 1.3000 1.3000 1.2300 1.2500 1.2500 177,900
Jul 12, 2024 1.2900 1.3500 1.2600 1.3000 1.3000 180,300
Jul 11, 2024 1.3200 1.3900 1.2600 1.2900 1.2900 213,500
Jul 10, 2024 1.2900 1.3300 1.2600 1.3000 1.3000 189,200
Jul 9, 2024 1.2200 1.2900 1.2200 1.2600 1.2600 126,400
Jul 8, 2024 1.2000 1.2800 1.2000 1.2300 1.2300 155,900
Jul 5, 2024 1.2200 1.2300 1.1800 1.2000 1.2000 140,900
Jul 3, 2024 1.2000 1.2500 1.2000 1.2200 1.2200 190,400
Jul 2, 2024 1.2500 1.2900 1.1900 1.1900 1.1900 359,400
Jul 1, 2024 1.2900 1.3200 1.2500 1.2600 1.2600 239,800
Jun 28, 2024 1.3100 1.3200 1.2900 1.3000 1.3000 142,500
Jun 27, 2024 1.2900 1.3300 1.2700 1.3000 1.3000 159,200
Jun 26, 2024 1.2900 1.3700 1.2600 1.2800 1.2800 228,700
Jun 25, 2024 1.3100 1.3600 1.2500 1.2900 1.2900 324,200
Jun 24, 2024 1.4600 1.4600 1.3000 1.3100 1.3100 347,400
Jun 21, 2024 1.4500 1.4900 1.3600 1.4200 1.4200 188,700
Jun 20, 2024 1.4500 1.4800 1.4500 1.4500 1.4500 23,500
Jun 18, 2024 1.4700 1.5000 1.4200 1.4500 1.4500 83,400
Jun 17, 2024 1.5200 1.5200 1.4700 1.4900 1.4900 86,000
Jun 14, 2024 1.5200 1.5600 1.5000 1.5200 1.5200 41,600
Jun 13, 2024 1.5600 1.5600 1.5100 1.5500 1.5500 27,400
Jun 12, 2024 1.5400 1.6000 1.5300 1.5400 1.5400 34,500
Jun 11, 2024 1.5000 1.5500 1.5000 1.5300 1.5300 56,900
Jun 10, 2024 1.5300 1.5400 1.4900 1.5300 1.5300 40,100
Jun 7, 2024 1.6000 1.6000 1.5100 1.5100 1.5100 36,900
Jun 6, 2024 1.5100 1.6000 1.5100 1.5400 1.5400 96,200
Jun 5, 2024 1.5600 1.6400 1.5100 1.5400 1.5400 66,800
Jun 4, 2024 1.6400 1.6400 1.5100 1.5600 1.5600 30,300
Jun 3, 2024 1.4500 1.6700 1.4500 1.6400 1.6400 152,300
May 31, 2024 1.4900 1.5700 1.4500 1.4500 1.4500 118,600
May 30, 2024 1.5100 1.5400 1.5000 1.5100 1.5100 45,000
May 29, 2024 1.5400 1.6000 1.5100 1.5200 1.5200 105,600
May 28, 2024 1.6100 1.6100 1.5300 1.5300 1.5300 124,800
May 24, 2024 1.5900 1.6300 1.5700 1.5800 1.5800 64,000
May 23, 2024 1.6000 1.6400 1.5600 1.6100 1.6100 147,500
May 22, 2024 1.6300 1.7300 1.5900 1.6000 1.6000 227,300
May 21, 2024 1.6100 1.6800 1.5700 1.6300 1.6300 136,900
May 20, 2024 1.7800 1.8000 1.6300 1.6400 1.6400 134,700
May 17, 2024 1.7700 1.8400 1.7500 1.7500 1.7500 212,400
May 16, 2024 1.7100 1.8500 1.6300 1.7700 1.7700 298,000
May 15, 2024 1.5700 1.8800 1.5500 1.6300 1.6300 406,300
May 14, 2024 1.5900 1.6400 1.5700 1.5800 1.5800 128,500
May 13, 2024 1.5100 1.5900 1.5000 1.5600 1.5600 96,700
May 10, 2024 1.4800 1.5400 1.4500 1.5100 1.5100 78,100
May 9, 2024 1.4300 1.4800 1.4300 1.4600 1.4600 34,000
May 8, 2024 1.4300 1.4600 1.4000 1.4400 1.4400 79,700
May 7, 2024 1.4300 1.4800 1.4100 1.4100 1.4100 104,100
May 6, 2024 1.4700 1.4900 1.4000 1.4300 1.4300 92,900
May 3, 2024 1.5000 1.5100 1.4500 1.4700 1.4700 62,800
May 2, 2024 1.4400 1.5300 1.4400 1.4900 1.4900 86,600
May 1, 2024 1.4500 1.5300 1.4000 1.4300 1.4300 128,700
Apr 30, 2024 1.4600 1.4800 1.4000 1.4300 1.4300 49,900
Apr 29, 2024 1.4800 1.5300 1.4500 1.4800 1.4800 106,500
Apr 26, 2024 1.5400 1.5400 1.4300 1.4700 1.4700 138,200
Apr 25, 2024 1.5600 1.5600 1.4600 1.4800 1.4800 110,700
Apr 24, 2024 1.5700 1.6000 1.5100 1.5600 1.5600 22,000
Apr 23, 2024 1.5000 1.6100 1.4500 1.5600 1.5600 100,900
Apr 22, 2024 1.5700 1.5700 1.4500 1.5200 1.5200 191,000
Apr 19, 2024 1.5900 1.6200 1.5200 1.5400 1.5400 67,600
Apr 18, 2024 1.5900 1.6000 1.4800 1.5900 1.5900 143,100
Apr 17, 2024 1.6100 1.6900 1.5500 1.5600 1.5600 86,800
Apr 16, 2024 1.6300 1.6300 1.5300 1.6000 1.6000 129,800
Apr 15, 2024 1.6900 1.7300 1.6000 1.6300 1.6300 117,800
Apr 12, 2024 1.7100 1.7100 1.6600 1.6900 1.6900 51,700
Apr 11, 2024 1.7500 1.7500 1.6500 1.7000 1.7000 70,800
Apr 10, 2024 1.7400 1.8300 1.6700 1.7100 1.7100 109,300
Apr 9, 2024 1.6700 1.8700 1.6700 1.8000 1.8000 347,700
Apr 8, 2024 1.6600 1.6600 1.5500 1.6300 1.6300 342,800
Apr 5, 2024 1.6100 1.6800 1.5700 1.6100 1.6100 107,800
Apr 4, 2024 1.9900 1.9900 1.5800 1.6300 1.6300 419,400
Apr 3, 2024 1.6200 1.9200 1.5700 1.9000 1.9000 403,900
Apr 2, 2024 1.4700 1.6000 1.4600 1.6000 1.6000 156,100
Apr 1, 2024 1.6100 1.6100 1.4600 1.5200 1.5200 153,300
Mar 28, 2024 1.6000 1.6600 1.5300 1.6100 1.6100 74,000
Mar 27, 2024 1.5700 1.6200 1.5400 1.6000 1.6000 97,900
Mar 26, 2024 1.5800 1.6100 1.5500 1.5800 1.5800 124,100
Mar 25, 2024 1.5900 1.6000 1.5100 1.5500 1.5500 182,800
Mar 22, 2024 1.6000 1.6200 1.5300 1.6000 1.6000 122,800
Mar 21, 2024 1.5700 1.6100 1.5400 1.6000 1.6000 77,500
Mar 20, 2024 1.4800 1.5900 1.4600 1.5500 1.5500 97,300
Mar 19, 2024 1.4900 1.5400 1.4600 1.5100 1.5100 138,100
Mar 18, 2024 1.5900 1.6500 1.4900 1.4900 1.4900 228,500
Mar 15, 2024 1.6000 1.7200 1.5700 1.5900 1.5900 248,600
Mar 14, 2024 1.8100 1.8100 1.5600 1.6100 1.6100 249,900
Mar 13, 2024 1.8000 1.8500 1.6700 1.8000 1.8000 529,400
Mar 12, 2024 1.7500 1.7900 1.6400 1.7300 1.7300 329,200
Mar 11, 2024 1.8800 1.8900 1.7500 1.7600 1.7600 220,700
Mar 8, 2024 1.9100 2.0300 1.8200 1.8900 1.8900 160,600
Mar 7, 2024 1.9800 2.0000 1.8300 1.9000 1.9000 140,500
Mar 6, 2024 1.8900 2.0000 1.7300 1.9600 1.9600 304,100
Mar 5, 2024 2.3200 2.6500 1.9400 1.9600 1.9600 1,047,100
Mar 4, 2024 1.9400 2.3200 1.9300 2.2700 2.2700 862,700
Mar 1, 2024 1.8200 1.9200 1.7500 1.8700 1.8700 252,700
Feb 29, 2024 1.8300 1.8800 1.6500 1.7900 1.7900 199,700
Feb 28, 2024 1.5600 1.9200 1.5600 1.7600 1.7600 835,700
Feb 27, 2024 1.5900 1.6000 1.5200 1.5700 1.5700 94,700
Feb 26, 2024 1.4700 1.5800 1.4200 1.5600 1.5600 205,800
Feb 23, 2024 1.3500 1.4800 1.3400 1.4100 1.4100 139,700
Feb 22, 2024 1.3900 1.4100 1.3500 1.3600 1.3600 116,700
Feb 21, 2024 1.4500 1.4500 1.3700 1.3800 1.3800 146,500
Feb 20, 2024 1.4500 1.4800 1.4300 1.4500 1.4500 103,500
Feb 16, 2024 1.4500 1.4500 1.4000 1.4500 1.4500 63,400
Feb 15, 2024 1.4700 1.5000 1.4200 1.4300 1.4300 83,900
Feb 14, 2024 1.4400 1.4600 1.4100 1.4500 1.4500 64,100
Feb 13, 2024 1.4200 1.4700 1.3900 1.3900 1.3900 114,200
Feb 12, 2024 1.3800 1.5000 1.3800 1.4600 1.4600 209,700
Feb 9, 2024 1.3600 1.4000 1.3400 1.3900 1.3900 80,700
Feb 8, 2024 1.3900 1.4200 1.3500 1.3500 1.3500 84,400
Feb 7, 2024 1.4100 1.4200 1.3200 1.4000 1.4000 145,300
Feb 6, 2024 1.3600 1.4200 1.3400 1.3900 1.3900 61,800
Feb 5, 2024 1.3900 1.4200 1.3200 1.3800 1.3800 127,500
Feb 2, 2024 1.3400 1.4000 1.2900 1.3800 1.3800 89,500
Feb 1, 2024 1.2900 1.4500 1.2900 1.3500 1.3500 133,900
Jan 31, 2024 1.2500 1.4600 1.2500 1.3500 1.3500 315,900
Jan 30, 2024 1.4000 1.4000 1.3200 1.3500 1.3500 280,000
Jan 29, 2024 1.4700 1.4800 1.3500 1.4000 1.4000 571,000
Jan 26, 2024 1.4900 1.5300 1.4300 1.4900 1.4900 153,600
Jan 25, 2024 1.5100 1.5300 1.4900 1.5000 1.5000 230,200
Jan 24, 2024 1.5600 1.5600 1.4900 1.5100 1.5100 99,600
Jan 23, 2024 1.5500 1.5900 1.5200 1.5400 1.5400 74,900
Jan 22, 2024 1.5500 1.5800 1.5200 1.5200 1.5200 83,400
Jan 19, 2024 1.5000 1.5500 1.4700 1.5400 1.5400 143,900
Jan 18, 2024 1.5900 1.5900 1.4900 1.5000 1.5000 67,400
Jan 17, 2024 1.4900 1.5800 1.4600 1.5700 1.5700 71,900
Jan 16, 2024 1.5500 1.5700 1.4500 1.4800 1.4800 182,600
Jan 12, 2024 1.6000 1.6400 1.5300 1.5700 1.5700 111,900
Jan 11, 2024 1.6300 1.6500 1.5500 1.5700 1.5700 109,100
Jan 10, 2024 1.6800 1.7100 1.6200 1.6600 1.6600 71,900
Jan 9, 2024 1.7000 1.7300 1.6000 1.6800 1.6800 277,500
Jan 8, 2024 1.7800 1.8200 1.7000 1.7200 1.7200 165,800
Jan 5, 2024 1.7900 1.8300 1.7400 1.8100 1.8100 133,000
Jan 4, 2024 1.7600 1.8500 1.7300 1.7900 1.7900 96,100
Jan 3, 2024 1.8500 1.8500 1.7200 1.7800 1.7800 112,100
Jan 2, 2024 1.7400 1.8600 1.7400 1.8400 1.8400 166,000
Dec 29, 2023 1.7500 1.8200 1.6700 1.7700 1.7700 259,400
Dec 28, 2023 1.8800 1.9200 1.7200 1.7300 1.7300 340,600
Dec 27, 2023 1.9600 2.0400 1.8500 1.8800 1.8800 360,700
Dec 26, 2023 1.7000 1.8900 1.7000 1.8500 1.8500 242,500
Dec 22, 2023 1.6800 1.7600 1.6700 1.7000 1.7000 213,700
Dec 21, 2023 1.6600 1.7200 1.5800 1.6700 1.6700 255,600
Dec 20, 2023 1.5200 1.7200 1.5200 1.6500 1.6500 286,500
Dec 19, 2023 1.4900 1.5500 1.4800 1.5400 1.5400 242,100
Dec 18, 2023 1.5000 1.5700 1.4700 1.4900 1.4900 161,500
Dec 15, 2023 1.4800 1.5000 1.4500 1.4700 1.4700 112,000
Dec 14, 2023 1.5600 1.6000 1.4800 1.4800 1.4800 167,900
Dec 13, 2023 1.4900 1.5300 1.3800 1.5100 1.5100 133,800
Dec 12, 2023 1.5200 1.5500 1.4200 1.4500 1.4500 91,100
Dec 11, 2023 1.6600 1.6800 1.4800 1.5000 1.5000 130,400
Dec 8, 2023 1.6400 1.6900 1.5700 1.6600 1.6600 149,500
Dec 7, 2023 1.6900 1.7400 1.5700 1.6400 1.6400 70,700
Dec 6, 2023 1.7000 1.7400 1.6100 1.6900 1.6900 143,900
Dec 5, 2023 1.6700 1.7700 1.6500 1.6800 1.6800 193,800
Dec 4, 2023 1.7500 1.7700 1.6100 1.6600 1.6600 157,800
Dec 1, 2023 1.6300 1.7700 1.6000 1.7700 1.7700 219,100
Nov 30, 2023 1.5500 1.6900 1.5500 1.6100 1.6100 156,400
Nov 29, 2023 1.6600 1.6900 1.5000 1.5500 1.5500 293,400
Nov 28, 2023 1.4900 1.6800 1.4100 1.5700 1.5700 874,300
Nov 27, 2023 1.3500 1.4500 1.3100 1.3700 1.3700 203,100
Nov 24, 2023 1.3200 1.3500 1.3100 1.3400 1.3400 73,400
Nov 22, 2023 1.3100 1.3300 1.2800 1.3000 1.3000 91,000
Nov 21, 2023 1.3200 1.3800 1.2800 1.3000 1.3000 60,600
Nov 20, 2023 1.3200 1.3300 1.2800 1.3300 1.3300 97,700
Nov 17, 2023 1.3000 1.3600 1.2700 1.2700 1.2700 206,100
Nov 16, 2023 1.3000 1.3400 1.2800 1.3400 1.3400 73,100
Nov 15, 2023 1.3100 1.4200 1.2900 1.3000 1.3000 210,200
Nov 14, 2023 1.4200 1.4800 1.3000 1.3300 1.3300 364,000
Nov 13, 2023 1.3000 1.4700 1.3000 1.4300 1.4300 233,300
Nov 10, 2023 1.2800 1.4400 1.2800 1.3400 1.3400 195,400
Nov 9, 2023 1.3800 1.4000 1.2600 1.3000 1.3000 142,600
Nov 8, 2023 1.4500 1.4500 1.3600 1.4000 1.4000 159,600
Nov 7, 2023 1.5000 1.5100 1.4400 1.4800 1.4800 64,100
Nov 6, 2023 1.5500 1.5900 1.4900 1.5100 1.5100 91,400
Nov 3, 2023 1.6200 1.6600 1.5100 1.5600 1.5600 239,100
Nov 2, 2023 1.3200 1.5300 1.3200 1.5000 1.5000 114,600
Nov 1, 2023 1.3400 1.3500 1.2400 1.3200 1.3200 409,200
Oct 31, 2023 1.3300 1.3600 1.3100 1.3400 1.3400 100,200
Oct 30, 2023 1.3300 1.3800 1.2600 1.3400 1.3400 226,400
Oct 27, 2023 1.3400 1.3600 1.2700 1.3300 1.3300 232,400
Oct 26, 2023 1.4600 1.5100 1.3400 1.3800 1.3800 94,500
Oct 25, 2023 1.4800 1.5000 1.3600 1.4000 1.4000 180,700
Oct 24, 2023 1.5200 1.6000 1.4500 1.4800 1.4800 117,000
Oct 23, 2023 1.6300 1.6800 1.4800 1.5200 1.5200 76,000
Oct 20, 2023 1.6100 1.6500 1.5300 1.6000 1.6000 118,700
Oct 19, 2023 1.8100 1.8100 1.6200 1.6400 1.6400 76,500
Oct 18, 2023 1.6800 1.7500 1.6200 1.6900 1.6900 118,400
Oct 17, 2023 1.6500 1.7900 1.6400 1.7000 1.7000 116,800

Related Tickers