Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Icad Inc (NQ: ICAD )

1.640 +0.190 (+13.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2017 4.130 4.200 4.107 4.190 12,227 +0.07(+1.70%)
Jun 29, 2017 4.109 4.120 3.950 4.120 45,344 -0.03(-0.72%)
Jun 28, 2017 4.106 4.200 4.080 4.150 23,439 +0.02(+0.48%)
Jun 27, 2017 4.210 4.240 4.021 4.130 20,496 -0.05(-1.20%)
Jun 26, 2017 4.200 4.220 4.159 4.180 20,513 -0.06(-1.42%)
Jun 23, 2017 4.100 4.330 4.060 4.240 16,819 +0.10(+2.42%)
Jun 22, 2017 4.320 4.490 4.000 4.140 89,238 -0.06(-1.43%)
Jun 21, 2017 4.200 4.245 4.168 4.200 29,978 +0.00(+0.00%)
Jun 20, 2017 4.200 4.200 4.170 4.200 13,362 +0.01(+0.24%)
Jun 19, 2017 4.200 4.222 4.081 4.190 28,020 +0.00(+0.00%)
Jun 16, 2017 4.210 4.260 4.128 4.190 39,039 -0.05(-1.18%)
Jun 15, 2017 4.280 4.318 4.200 4.240 27,234 -0.06(-1.40%)
Jun 14, 2017 4.260 4.389 4.260 4.300 44,176 +0.00(+0.12%)
Jun 13, 2017 4.270 4.330 4.260 4.295 54,798 +0.04(+1.06%)
Jun 12, 2017 4.300 4.340 4.200 4.250 21,428 -0.01(-0.23%)
Jun 09, 2017 4.370 4.459 4.170 4.260 39,275 -0.03(-0.70%)
Jun 08, 2017 4.320 4.420 4.240 4.290 45,760 -0.08(-1.83%)
Jun 07, 2017 4.470 4.530 4.307 4.370 34,269 -0.10(-2.24%)
Jun 06, 2017 4.750 4.750 4.441 4.470 77,531 -0.23(-4.89%)
Jun 05, 2017 4.800 4.800 4.670 4.700 82,291 -0.01(-0.21%)
Jun 02, 2017 4.640 4.720 4.610 4.710 20,188 +0.09(+1.95%)
Jun 01, 2017 4.633 4.660 4.560 4.620 9,256 -0.01(-0.22%)
May 31, 2017 4.750 4.750 4.500 4.630 18,957 -0.10(-2.11%)
May 30, 2017 4.650 4.730 4.580 4.730 15,382 +0.04(+0.85%)
May 26, 2017 4.650 4.750 4.540 4.690 29,870 +0.02(+0.43%)
May 25, 2017 4.640 4.703 4.600 4.670 10,702 +0.05(+1.08%)
May 24, 2017 4.550 4.830 4.550 4.620 9,119 +0.03(+0.65%)
May 23, 2017 4.700 4.706 4.510 4.590 34,005 -0.20(-4.18%)
May 22, 2017 4.510 4.790 4.510 4.790 14,679 +0.22(+4.81%)
May 19, 2017 4.610 4.822 4.410 4.570 21,918 -0.04(-0.87%)
May 18, 2017 4.510 4.731 4.500 4.610 23,404 +0.06(+1.32%)
May 17, 2017 4.640 4.775 4.550 4.550 58,193 -0.34(-6.95%)
May 16, 2017 4.800 4.990 4.561 4.890 108,544 +0.09(+1.87%)
May 15, 2017 4.960 4.970 4.770 4.800 48,834 -0.17(-3.42%)
May 12, 2017 4.950 5.030 4.910 4.970 10,777 +0.00(+0.00%)
May 11, 2017 5.000 5.000 4.911 4.970 21,169 -0.05(-1.00%)
May 10, 2017 4.910 5.084 4.810 5.020 17,319 +0.11(+2.24%)
May 09, 2017 5.050 5.154 4.877 4.910 26,540 -0.19(-3.73%)
May 08, 2017 5.300 5.334 5.018 5.100 28,332 -0.21(-3.95%)
May 05, 2017 4.920 5.500 4.750 5.310 251,392 +0.35(+7.06%)
May 04, 2017 4.840 4.990 4.810 4.960 34,284 +0.12(+2.48%)
May 03, 2017 5.500 5.510 4.750 4.840 99,773 -0.58(-10.70%)
May 02, 2017 5.490 5.529 5.270 5.420 15,041 -0.05(-0.91%)
May 01, 2017 5.600 5.600 5.441 5.470 18,047 -0.12(-2.15%)
Apr 28, 2017 5.760 5.890 5.400 5.590 64,823 -0.17(-2.95%)
Apr 27, 2017 5.800 6.070 5.760 5.760 58,639 -0.04(-0.69%)
Apr 26, 2017 5.720 5.800 5.600 5.800 15,194 +0.30(+5.45%)
Apr 25, 2017 5.430 5.569 5.420 5.500 21,944 +0.08(+1.48%)
Apr 24, 2017 5.490 5.552 5.370 5.420 6,661 +0.07(+1.31%)
Apr 21, 2017 5.500 5.670 5.310 5.350 43,248 -0.13(-2.37%)
Apr 20, 2017 5.750 5.940 5.480 5.480 89,374 -0.20(-3.52%)
Apr 19, 2017 5.360 5.750 5.250 5.680 40,872 +0.31(+5.77%)
Apr 18, 2017 5.270 5.440 5.250 5.370 26,263 +0.06(+1.13%)
Apr 17, 2017 5.170 5.380 5.100 5.310 39,460 +0.11(+2.12%)
Apr 13, 2017 5.340 5.490 5.070 5.200 27,315 -0.17(-3.16%)
Apr 12, 2017 5.190 5.410 5.110 5.370 51,607 -0.08(-1.47%)
Apr 11, 2017 5.070 5.500 5.050 5.450 36,504 +0.17(+3.22%)
Apr 10, 2017 5.390 5.390 5.050 5.280 29,121 -0.10(-1.86%)
Apr 07, 2017 5.350 5.580 5.311 5.380 42,714 +0.00(+0.00%)
Apr 06, 2017 4.830 5.500 4.830 5.380 107,096 +0.55(+11.39%)
Apr 05, 2017 4.800 4.960 4.755 4.830 77,034 +0.08(+1.68%)
Apr 04, 2017 4.600 4.790 4.558 4.750 58,627 +0.18(+3.94%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.