Canada markets close in 3 hours 26 minutes

iCAD, Inc. (ICAD)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.4850-0.0050 (-0.34%)
As of 12:01PM EDT. Market open.
Time Period:
Jun 18, 2023 - Jun 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 20241.47001.50001.47001.48501.485021,982
Jun 17, 20241.52001.52001.47001.49001.490086,000
Jun 14, 20241.52001.56001.50001.52001.520041,600
Jun 13, 20241.56001.56001.51001.55001.550027,400
Jun 12, 20241.54001.60001.53001.54001.540034,500
Jun 11, 20241.50001.55001.50001.53001.530056,900
Jun 10, 20241.53001.54001.49001.53001.530040,100
Jun 07, 20241.60001.60001.51001.51001.510036,900
Jun 06, 20241.51001.60001.51001.54001.540096,200
Jun 05, 20241.56001.64001.51001.54001.540066,800
Jun 04, 20241.64001.64001.51001.56001.560030,300
Jun 03, 20241.45001.67001.45001.64001.6400152,300
May 31, 20241.49001.57001.45001.45001.4500118,600
May 30, 20241.51001.54001.50001.51001.510045,000
May 29, 20241.54001.60001.51001.52001.5200105,600
May 28, 20241.61001.61001.53001.53001.5300124,800
May 24, 20241.59001.63001.57001.58001.580064,000
May 23, 20241.60001.64001.56001.61001.6100147,500
May 22, 20241.63001.73001.59001.60001.6000227,300
May 21, 20241.61001.68001.57001.63001.6300136,900
May 20, 20241.78001.80001.63001.64001.6400134,700
May 17, 20241.77001.84001.75001.75001.7500212,400
May 16, 20241.71001.85001.63001.77001.7700298,000
May 15, 20241.57001.88001.55001.63001.6300406,300
May 14, 20241.59001.64001.57001.58001.5800128,500
May 13, 20241.51001.59001.50001.56001.560096,700
May 10, 20241.48001.54001.45001.51001.510078,100
May 09, 20241.43001.48001.43001.46001.460034,000
May 08, 20241.43001.46001.40001.44001.440079,700
May 07, 20241.43001.48001.41001.41001.4100104,100
May 06, 20241.47001.49001.40001.43001.430092,900
May 03, 20241.50001.51001.45001.47001.470062,800
May 02, 20241.44001.53001.44001.49001.490086,600
May 01, 20241.45001.53001.40001.43001.4300128,700
Apr 30, 20241.46001.48001.40001.43001.430049,900
Apr 29, 20241.48001.53001.45001.48001.4800106,500
Apr 26, 20241.54001.54001.43001.47001.4700138,200
Apr 25, 20241.56001.56001.46001.48001.4800110,700
Apr 24, 20241.57001.60001.51001.56001.560022,000
Apr 23, 20241.50001.61001.45001.56001.5600100,900
Apr 22, 20241.57001.57001.45001.52001.5200191,000
Apr 19, 20241.59001.62001.52001.54001.540067,600
Apr 18, 20241.59001.60001.48001.59001.5900143,100
Apr 17, 20241.61001.69001.55001.56001.560086,800
Apr 16, 20241.63001.63001.53001.60001.6000129,800
Apr 15, 20241.69001.73001.60001.63001.6300117,800
Apr 12, 20241.71001.71001.66001.69001.690051,700
Apr 11, 20241.75001.75001.65001.70001.700070,800
Apr 10, 20241.74001.83001.67001.71001.7100109,300
Apr 09, 20241.67001.87001.67001.80001.8000347,700
Apr 08, 20241.66001.66001.55001.63001.6300342,800
Apr 05, 20241.61001.68001.57001.61001.6100107,800
Apr 04, 20241.99001.99001.58001.63001.6300419,400
Apr 03, 20241.62001.92001.57001.90001.9000403,900
Apr 02, 20241.47001.60001.46001.60001.6000156,100
Apr 01, 20241.61001.61001.46001.52001.5200153,300
Mar 28, 20241.60001.66001.53001.61001.610074,000
Mar 27, 20241.57001.62001.54001.60001.600097,900
Mar 26, 20241.58001.61001.55001.58001.5800124,100
Mar 25, 20241.59001.60001.51001.55001.5500182,800
Mar 22, 20241.60001.62001.53001.60001.6000122,800
Mar 21, 20241.57001.61001.54001.60001.600077,500
Mar 20, 20241.48001.59001.46001.55001.550097,300
Mar 19, 20241.49001.54001.46001.51001.5100138,100
Mar 18, 20241.59001.65001.49001.49001.4900228,500
Mar 15, 20241.60001.72001.57001.59001.5900248,600
Mar 14, 20241.81001.81001.56001.61001.6100249,900
Mar 13, 20241.80001.85001.67001.80001.8000529,400
Mar 12, 20241.75001.79001.64001.73001.7300329,200
Mar 11, 20241.88001.89001.75001.76001.7600220,700
Mar 08, 20241.91002.03001.82001.89001.8900160,600
Mar 07, 20241.98002.00001.83001.90001.9000140,500
Mar 06, 20241.89002.00001.73001.96001.9600304,100
Mar 05, 20242.32002.65001.94001.96001.96001,047,100
Mar 04, 20241.94002.32001.93002.27002.2700862,700
Mar 01, 20241.82001.92001.75001.87001.8700252,700
Feb 29, 20241.83001.88001.65001.79001.7900199,700
Feb 28, 20241.56001.92001.56001.76001.7600835,700
Feb 27, 20241.59001.60001.52001.57001.570094,700
Feb 26, 20241.47001.58001.42001.56001.5600205,800
Feb 23, 20241.35001.48001.34001.41001.4100139,700
Feb 22, 20241.39001.41001.35001.36001.3600116,700
Feb 21, 20241.45001.45001.37001.38001.3800146,500
Feb 20, 20241.45001.48001.43001.45001.4500103,500
Feb 16, 20241.45001.45001.40001.45001.450063,400
Feb 15, 20241.47001.50001.42001.43001.430083,900
Feb 14, 20241.44001.46001.41001.45001.450064,100
Feb 13, 20241.42001.47001.39001.39001.3900114,200
Feb 12, 20241.38001.50001.38001.46001.4600209,700
Feb 09, 20241.36001.40001.34001.39001.390080,700
Feb 08, 20241.39001.42001.35001.35001.350084,400
Feb 07, 20241.41001.42001.32001.40001.4000145,300
Feb 06, 20241.36001.42001.34001.39001.390061,800
Feb 05, 20241.39001.42001.32001.38001.3800127,500
Feb 02, 20241.34001.40001.29001.38001.380089,500
Feb 01, 20241.29001.45001.29001.35001.3500133,900
Jan 31, 20241.25001.46001.25001.35001.3500315,900
Jan 30, 20241.40001.40001.32001.35001.3500280,000
Jan 29, 20241.47001.48001.35001.40001.4000571,000
Jan 26, 20241.49001.53001.43001.49001.4900153,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...