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 )

1.505 -0.015 (-0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 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 (%)
Aug 31, 2018 3.000 3.000 3.000 0 -0.03(-0.99%)
Aug 30, 2018 3.060 3.060 3.021 3.030 28,898 -0.01(-0.33%)
Aug 29, 2018 2.980 3.095 2.960 3.040 25,417 +0.07(+2.36%)
Aug 28, 2018 2.910 3.035 2.910 2.970 100,280 +0.08(+2.77%)
Aug 27, 2018 2.890 2.960 2.876 2.890 30,112 -0.01(-0.34%)
Aug 24, 2018 2.870 2.970 2.850 2.900 48,400 +0.00(+0.00%)
Aug 23, 2018 2.850 2.900 2.850 2.900 4,839 +0.03(+1.05%)
Aug 22, 2018 2.810 2.940 2.810 2.870 27,491 +0.01(+0.35%)
Aug 21, 2018 2.960 2.960 2.860 2.860 21,593 -0.10(-3.21%)
Aug 20, 2018 2.870 2.980 2.870 2.955 11,346 +0.08(+2.96%)
Aug 17, 2018 2.950 2.960 2.850 2.870 35,200 -0.07(-2.38%)
Aug 16, 2018 2.910 3.024 2.900 2.940 17,966 +0.06(+2.08%)
Aug 15, 2018 2.990 3.100 2.830 2.880 66,331 -0.05(-1.71%)
Aug 14, 2018 2.960 3.000 2.910 2.930 39,713 +0.00(+0.00%)
Aug 13, 2018 2.900 2.980 2.800 2.930 35,062 +0.03(+1.03%)
Aug 10, 2018 2.990 2.990 2.865 2.900 49,100 -0.07(-2.36%)
Aug 09, 2018 3.180 3.330 2.940 2.970 31,489 -0.22(-6.90%)
Aug 08, 2018 3.130 3.340 3.130 3.190 164,805 +0.23(+7.77%)
Aug 07, 2018 3.600 3.650 2.920 2.960 42,042 -0.01(-0.34%)
Aug 06, 2018 2.940 2.980 2.940 2.970 6,226 +0.04(+1.37%)
Aug 03, 2018 2.900 2.980 2.860 2.930 32,500 +0.00(+0.00%)
Aug 02, 2018 2.980 3.009 2.907 2.930 17,494 -0.06(-2.01%)
Aug 01, 2018 3.020 3.040 2.951 2.990 11,952 -0.05(-1.64%)
Jul 31, 2018 2.950 3.130 2.810 3.040 34,821 +0.05(+1.67%)
Jul 30, 2018 2.931 3.030 2.931 2.990 12,068 -0.01(-0.33%)
Jul 27, 2018 3.020 3.100 3.000 3.000 2,600 -0.01(-0.33%)
Jul 26, 2018 2.950 3.100 2.800 3.010 65,938 +0.01(+0.33%)
Jul 25, 2018 3.000 3.010 2.960 3.000 20,581 +0.00(+0.00%)
Jul 24, 2018 2.920 3.130 2.920 3.000 51,703 -0.02(-0.66%)
Jul 23, 2018 2.968 3.030 2.890 3.020 46,140 +0.02(+0.67%)
Jul 20, 2018 2.990 3.030 2.960 3.000 19,491 +0.02(+0.67%)
Jul 19, 2018 3.010 3.020 2.970 2.980 26,732 -0.02(-0.67%)
Jul 18, 2018 2.970 3.020 2.871 3.000 98,195 +0.03(+1.01%)
Jul 17, 2018 3.060 3.060 2.950 2.970 76,604 -0.10(-3.26%)
Jul 16, 2018 3.030 3.090 3.030 3.070 17,993 +0.01(+0.36%)
Jul 13, 2018 3.090 3.114 3.030 3.059 54,313 -0.04(-1.32%)
Jul 12, 2018 3.090 3.130 3.050 3.100 31,047 +0.00(+0.00%)
Jul 11, 2018 3.010 3.100 3.010 3.100 64,226 +0.12(+4.03%)
Jul 10, 2018 3.059 3.070 2.970 2.980 50,531 -0.02(-0.67%)
Jul 09, 2018 3.010 3.070 2.980 3.000 50,039 -0.04(-1.32%)
Jul 06, 2018 3.000 3.130 3.000 3.040 121,561 -0.01(-0.33%)
Jul 05, 2018 3.000 3.079 3.000 3.050 78,999 +0.06(+2.01%)
Jul 03, 2018 2.990 2.990 2.990 0 +0.00(+0.00%)
Jul 02, 2018 3.020 3.090 2.982 2.990 105,394 -0.06(-1.97%)
Jun 29, 2018 3.020 3.130 3.010 3.050 32,464 +0.01(+0.33%)
Jun 28, 2018 3.060 3.060 3.000 3.040 8,735 -0.01(-0.33%)
Jun 27, 2018 3.100 3.150 2.980 3.050 111,077 -0.05(-1.61%)
Jun 26, 2018 3.151 3.180 3.090 3.100 21,127 -0.07(-2.21%)
Jun 25, 2018 3.190 3.197 3.109 3.170 20,462 -0.03(-0.94%)
Jun 22, 2018 3.145 3.249 3.138 3.200 26,753 +0.04(+1.27%)
Jun 21, 2018 3.170 3.210 3.111 3.160 27,550 -0.04(-1.40%)
Jun 20, 2018 3.220 3.230 3.194 3.205 42,760 +0.06(+1.75%)
Jun 19, 2018 3.190 3.320 3.150 3.150 32,376 -0.03(-0.94%)
Jun 18, 2018 3.280 3.300 3.160 3.180 38,677 -0.11(-3.34%)
Jun 15, 2018 3.360 3.290 3.290 7,318 -0.07(-2.08%)
Jun 14, 2018 3.370 3.381 3.328 3.360 17,348 -0.02(-0.59%)
Jun 13, 2018 3.400 3.420 3.340 3.380 10,385 +0.04(+1.19%)
Jun 12, 2018 3.380 3.410 3.331 3.340 16,740 -0.07(-2.05%)
Jun 11, 2018 3.340 3.440 3.340 3.410 14,461 +0.09(+2.71%)
Jun 08, 2018 3.410 3.424 3.299 3.320 16,531 +0.02(+0.61%)
Jun 07, 2018 3.400 3.430 3.220 3.300 24,219 -0.10(-2.94%)
Jun 06, 2018 3.440 3.455 3.400 3.400 45,963 -0.03(-0.87%)
Jun 05, 2018 3.340 3.480 3.330 3.430 33,730 +0.09(+2.69%)
Jun 04, 2018 3.380 3.410 3.337 3.340 43,640 -0.07(-2.05%)
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.