Register to chat with like-minded investors on our interactive forums.
ICAD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 1.44 | 0.03 | 2.13% | 1.41 | 1.4585 | 1.40 | 79,092 |
| May 07 2024 | 1.41 | -0.02 | -1.40% | 1.43 | 1.48 | 1.41 | 104,064 |
| May 06 2024 | 1.43 | -0.04 | -2.72% | 1.47 | 1.49 | 1.40 | 92,902 |
| May 03 2024 | 1.47 | -0.02 | -1.34% | 1.50 | 1.51 | 1.45 | 62,830 |
| May 02 2024 | 1.49 | 0.06 | 4.20% | 1.44 | 1.53 | 1.44 | 86,609 |
| May 01 2024 | 1.43 | 0.00 | 0.00% | 1.45 | 1.5299 | 1.4012 | 128,386 |
| Apr 30 2024 | 1.43 | -0.05 | -3.38% | 1.46 | 1.48 | 1.4008 | 49,853 |
| Apr 29 2024 | 1.48 | 0.01 | 0.68% | 1.48 | 1.5299 | 1.45 | 106,487 |
| Apr 26 2024 | 1.47 | -0.01 | -0.68% | 1.48 | 1.5388 | 1.43 | 138,193 |
| Apr 25 2024 | 1.48 | -0.08 | -5.13% | 1.55 | 1.553 | 1.46 | 108,605 |
| Apr 24 2024 | 1.56 | 0.00 | 0.00% | 1.57 | 1.60 | 1.51 | 22,047 |
| Apr 23 2024 | 1.56 | 0.04 | 2.63% | 1.50 | 1.6099 | 1.45 | 100,893 |
| Apr 22 2024 | 1.52 | -0.02 | -1.30% | 1.57 | 1.57 | 1.45 | 190,961 |
| Apr 19 2024 | 1.54 | -0.05 | -3.14% | 1.59 | 1.62 | 1.52 | 67,632 |
| Apr 18 2024 | 1.59 | 0.03 | 1.92% | 1.59 | 1.60 | 1.475 | 143,093 |
| Apr 17 2024 | 1.56 | -0.04 | -2.50% | 1.61 | 1.69 | 1.55 | 86,761 |
| Apr 16 2024 | 1.60 | -0.03 | -1.84% | 1.63 | 1.63 | 1.53 | 125,513 |
| Apr 15 2024 | 1.63 | -0.06 | -3.55% | 1.69 | 1.73 | 1.60 | 114,206 |
| Apr 12 2024 | 1.69 | -0.01 | -0.59% | 1.71 | 1.71 | 1.66 | 51,656 |
| Apr 11 2024 | 1.70 | -0.01 | -0.58% | 1.75 | 1.75 | 1.6518 | 70,761 |
| Apr 10 2024 | 1.71 | -0.09 | -5.00% | 1.74 | 1.83 | 1.67 | 107,226 |
| Apr 09 2024 | 1.80 | 0.17 | 10.43% | 1.67 | 1.87 | 1.6694 | 347,708 |
| Apr 08 2024 | 1.63 | 0.02 | 1.24% | 1.66 | 1.66 | 1.55 | 336,444 |
| Apr 05 2024 | 1.61 | -0.02 | -1.23% | 1.61 | 1.68 | 1.5801 | 98,430 |
| Apr 04 2024 | 1.63 | -0.27 | -14.21% | 1.99 | 1.99 | 1.58 | 419,410 |
| Apr 03 2024 | 1.90 | 0.30 | 18.75% | 1.62 | 1.92 | 1.57 | 403,890 |
| Apr 02 2024 | 1.60 | 0.08 | 5.26% | 1.5371 | 1.60 | 1.52 | 140,946 |
| Apr 01 2024 | 1.52 | -0.09 | -5.59% | 1.61 | 1.61 | 1.46 | 153,261 |
| Mar 28 2024 | 1.61 | 0.01 | 0.63% | 1.60 | 1.66 | 1.53 | 74,049 |
| Mar 27 2024 | 1.60 | 0.03 | 1.59% | 1.57 | 1.62 | 1.5401 | 97,935 |
| Mar 26 2024 | 1.575 | 0.02 | 1.61% | 1.58 | 1.61 | 1.55 | 124,102 |
| Mar 25 2024 | 1.55 | -0.05 | -3.13% | 1.59 | 1.60 | 1.51 | 182,847 |
| Mar 22 2024 | 1.60 | 0.00 | 0.00% | 1.60 | 1.615 | 1.5301 | 122,805 |
| Mar 21 2024 | 1.60 | 0.05 | 3.23% | 1.57 | 1.6099 | 1.54 | 77,488 |
| Mar 20 2024 | 1.55 | 0.04 | 2.65% | 1.48 | 1.5899 | 1.46 | 97,347 |
| Mar 19 2024 | 1.51 | 0.02 | 1.34% | 1.49 | 1.54 | 1.4593 | 138,273 |
| Mar 18 2024 | 1.49 | -0.10 | -6.29% | 1.59 | 1.65 | 1.49 | 228,593 |
| Mar 15 2024 | 1.59 | -0.02 | -1.24% | 1.60 | 1.69 | 1.5746 | 231,132 |
| Mar 14 2024 | 1.61 | -0.19 | -10.56% | 1.81 | 1.81 | 1.56 | 248,855 |
| Mar 13 2024 | 1.80 | 0.07 | 4.05% | 1.80 | 1.85 | 1.67 | 529,421 |
| Mar 12 2024 | 1.73 | -0.03 | -1.42% | 1.75 | 1.79 | 1.6401 | 328,945 |
| Mar 11 2024 | 1.755 | -0.14 | -7.14% | 1.88 | 1.89 | 1.75 | 220,412 |
| Mar 08 2024 | 1.89 | -0.01 | -0.53% | 1.91 | 2.03 | 1.82 | 160,644 |
| Mar 07 2024 | 1.90 | -0.07 | -3.55% | 1.98 | 2.00 | 1.83 | 140,513 |
| Mar 06 2024 | 1.97 | 0.01 | 0.51% | 1.89 | 2.00 | 1.73 | 304,165 |
| Mar 05 2024 | 1.96 | -0.31 | -13.47% | 2.32 | 2.6499 | 1.94 | 1,043,642 |
| Mar 04 2024 | 2.265 | 0.40 | 21.12% | 1.94 | 2.3189 | 1.93 | 853,354 |
| Mar 01 2024 | 1.87 | 0.08 | 4.47% | 1.82 | 1.915 | 1.75 | 252,697 |
| Feb 29 2024 | 1.79 | 0.03 | 1.70% | 1.83 | 1.8799 | 1.65 | 199,705 |
| Feb 28 2024 | 1.76 | 0.19 | 12.10% | 1.56 | 1.915 | 1.56 | 825,703 |
| Feb 27 2024 | 1.57 | 0.01 | 0.64% | 1.59 | 1.60 | 1.52 | 94,879 |
| Feb 26 2024 | 1.56 | 0.15 | 10.64% | 1.47 | 1.5799 | 1.42 | 205,763 |
| Feb 23 2024 | 1.41 | 0.05 | 3.68% | 1.35 | 1.48 | 1.34 | 139,717 |
| Feb 22 2024 | 1.36 | -0.02 | -1.45% | 1.39 | 1.4138 | 1.35 | 115,779 |
| Feb 21 2024 | 1.38 | -0.07 | -4.50% | 1.45 | 1.45 | 1.37 | 146,476 |
| Feb 20 2024 | 1.445 | -0.01 | -0.34% | 1.45 | 1.475 | 1.43 | 103,660 |
| Feb 16 2024 | 1.45 | 0.02 | 1.40% | 1.45 | 1.45 | 1.40 | 63,379 |
| Feb 15 2024 | 1.43 | -0.02 | -1.38% | 1.47 | 1.50 | 1.42 | 83,874 |
| Feb 14 2024 | 1.45 | 0.06 | 4.32% | 1.44 | 1.46 | 1.41 | 64,314 |
| Feb 13 2024 | 1.39 | -0.07 | -4.47% | 1.4464 | 1.47 | 1.39 | 100,609 |
| Feb 12 2024 | 1.455 | 0.07 | 4.68% | 1.38 | 1.50 | 1.38 | 209,741 |
| Feb 09 2024 | 1.39 | 0.04 | 2.96% | 1.36 | 1.40 | 1.34 | 80,701 |
