Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Icad Inc (NQ: ICAD )

1.510 -0.030 (-1.95%)

Streaming Delayed Price Updated: 1:46 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	1.540	1.600	1.490	1.540	223,480	-0.00(-0.32%)
Nov 20, 2024	1.540	1.573	1.470	1.545	365,136	-0.02(-0.96%)
Nov 19, 2024	1.490	1.690	1.450	1.560	255,377	+0.04(+2.63%)
Nov 18, 2024	1.650	1.660	1.520	1.520	338,696	-0.12(-7.32%)
Nov 15, 2024	1.770	1.810	1.640	1.640	399,391	-0.15(-8.12%)
Nov 14, 2024	1.810	2.040	1.765	1.785	792,507	-0.55(-23.72%)
Nov 13, 2024	2.420	2.420	2.240	2.340	484,462	-0.06(-2.50%)
Nov 12, 2024	2.190	2.420	2.100	2.400	554,076	+0.29(+13.74%)
Nov 11, 2024	2.190	2.209	2.070	2.110	329,363	-0.02(-0.94%)
Nov 08, 2024	1.920	2.140	1.880	2.130	465,142	+0.24(+12.70%)
Nov 07, 2024	1.830	1.940	1.810	1.890	216,556	+0.03(+1.61%)
Nov 06, 2024	1.770	1.890	1.760	1.860	161,350	+0.07(+3.91%)
Nov 05, 2024	1.760	1.860	1.748	1.790	116,055	+0.05(+2.87%)
Nov 04, 2024	1.800	1.810	1.720	1.740	130,451	-0.08(-4.40%)
Nov 01, 2024	1.860	1.900	1.783	1.820	115,865	-0.04(-2.15%)
Oct 31, 2024	1.880	1.900	1.840	1.860	89,644	+0.01(+0.54%)
Oct 30, 2024	1.900	1.920	1.840	1.850	65,838	-0.05(-2.63%)
Oct 29, 2024	1.900	1.930	1.860	1.900	105,683	-0.03(-1.55%)
Oct 28, 2024	1.960	2.050	1.860	1.930	208,666	-0.03(-1.53%)
Oct 25, 2024	1.910	2.028	1.870	1.960	293,436	+0.09(+4.81%)
Oct 24, 2024	1.770	1.870	1.750	1.870	122,066	+0.12(+6.86%)
Oct 23, 2024	1.790	1.790	1.722	1.750	55,397	-0.01(-0.57%)
Oct 22, 2024	1.800	1.880	1.640	1.760	259,408	-0.06(-3.30%)
Oct 21, 2024	1.910	1.940	1.810	1.820	167,127	-0.07(-3.70%)
Oct 18, 2024	1.990	2.000	1.840	1.890	162,023	-0.06(-3.08%)
Oct 17, 2024	2.020	2.030	1.840	1.950	442,046	+0.00(+0.00%)
Oct 16, 2024	1.600	2.100	1.600	1.950	901,104	+0.36(+22.64%)
Oct 15, 2024	1.540	1.600	1.531	1.590	132,838	+0.06(+3.92%)
Oct 14, 2024	1.440	1.560	1.440	1.530	132,278	+0.07(+4.79%)
Oct 11, 2024	1.340	1.470	1.335	1.460	101,637	+0.07(+5.04%)
Oct 10, 2024	1.430	1.460	1.390	1.390	160,203	-0.06(-4.14%)
Oct 09, 2024	1.500	1.530	1.430	1.450	118,747	-0.07(-4.92%)
Oct 08, 2024	1.530	1.560	1.480	1.525	102,697	-0.04(-2.24%)
Oct 07, 2024	1.530	1.600	1.532	1.560	62,493	+0.00(+0.00%)
Oct 04, 2024	1.530	1.570	1.530	1.560	56,150	+0.03(+1.96%)
Oct 03, 2024	1.620	1.620	1.530	1.530	83,887	-0.08(-4.97%)
Oct 02, 2024	1.554	1.620	1.554	1.610	25,394	+0.08(+5.23%)
Oct 01, 2024	1.580	1.580	1.516	1.530	31,861	-0.03(-2.24%)
Sep 30, 2024	1.665	1.665	1.560	1.565	65,620	-0.09(-5.72%)
Sep 27, 2024	1.645	1.720	1.635	1.660	115,672	+0.04(+2.79%)
Sep 26, 2024	1.600	1.650	1.560	1.615	116,152	+0.06(+4.19%)
Sep 25, 2024	1.540	1.590	1.532	1.550	30,259	-0.00(-0.32%)
Sep 24, 2024	1.569	1.630	1.550	1.555	70,924	-0.02(-0.96%)
Sep 23, 2024	1.600	1.604	1.500	1.570	131,446	-0.01(-0.63%)
Sep 20, 2024	1.580	1.630	1.580	1.580	60,774	+0.02(+1.28%)
Sep 19, 2024	1.670	1.680	1.560	1.560	103,749	-0.07(-4.29%)
Sep 18, 2024	1.660	1.720	1.610	1.630	121,748	-0.02(-1.21%)
Sep 17, 2024	1.620	1.740	1.580	1.650	128,704	+0.04(+2.48%)
Sep 16, 2024	1.620	1.640	1.600	1.610	45,772	-0.03(-1.83%)
Sep 13, 2024	1.560	1.640	1.560	1.640	106,276	+0.12(+7.89%)
Sep 12, 2024	1.410	1.558	1.405	1.520	97,950	+0.13(+9.35%)
Sep 11, 2024	1.380	1.410	1.380	1.390	45,189	+0.00(+0.00%)
Sep 10, 2024	1.400	1.420	1.385	1.390	96,706	-0.01(-0.36%)
Sep 09, 2024	1.400	1.430	1.390	1.395	103,186	-0.02(-1.76%)
Sep 06, 2024	1.530	1.540	1.410	1.420	148,444	-0.09(-5.96%)
Sep 05, 2024	1.520	1.540	1.500	1.510	37,219	+0.00(+0.00%)
Sep 04, 2024	1.550	1.550	1.500	1.510	80,122	-0.02(-1.31%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Icad Inc (NQ: ICAD )

Historical Prices