Canada markets closed

iCAD, Inc. (ICAD)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.4700-0.0200 (-1.34%)
At close: 04:00PM EDT
1.4700 0.00 (0.00%)
After hours: 04:47PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20241.50001.50001.45001.47001.470062,539
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
Jan 25, 20241.51001.53001.49001.50001.5000230,200
Jan 24, 20241.56001.56001.49001.51001.510099,600
Jan 23, 20241.55001.59001.52001.54001.540074,900
Jan 22, 20241.55001.58001.52001.52001.520083,400
Jan 19, 20241.50001.55001.47001.54001.5400143,900
Jan 18, 20241.59001.59001.49001.50001.500067,400
Jan 17, 20241.49001.58001.46001.57001.570071,900
Jan 16, 20241.55001.57001.45001.48001.4800182,600
Jan 12, 20241.60001.64001.53001.57001.5700111,900
Jan 11, 20241.63001.65001.55001.57001.5700109,100
Jan 10, 20241.68001.71001.62001.66001.660071,900
Jan 09, 20241.70001.73001.60001.68001.6800277,500
Jan 08, 20241.78001.82001.70001.72001.7200165,800
Jan 05, 20241.79001.83001.74001.81001.8100133,000
Jan 04, 20241.76001.85001.73001.79001.790096,100
Jan 03, 20241.85001.85001.72001.78001.7800112,100
Jan 02, 20241.74001.86001.74001.84001.8400166,000
Dec 29, 20231.75001.82001.67001.77001.7700259,400
Dec 28, 20231.88001.92001.72001.73001.7300340,600
Dec 27, 20231.96002.04001.85001.88001.8800360,700
Dec 26, 20231.70001.89001.70001.85001.8500242,500
Dec 22, 20231.68001.76001.67001.70001.7000213,700
Dec 21, 20231.66001.72001.58001.67001.6700255,600
Dec 20, 20231.52001.72001.52001.65001.6500286,500
Dec 19, 20231.49001.55001.48001.54001.5400242,100
Dec 18, 20231.50001.57001.47001.49001.4900161,500
Dec 15, 20231.48001.50001.45001.47001.4700112,000
Dec 14, 20231.56001.60001.48001.48001.4800167,900
Dec 13, 20231.49001.53001.38001.51001.5100133,800
Dec 12, 20231.52001.55001.42001.45001.450091,100
Dec 11, 20231.66001.68001.48001.50001.5000130,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...