• SPX
  • 6032.38
  • 0.56 %
  • 33.6397
  • DJI
  • 44910.65
  • 0.42 %
  • 188.5898
  • N225
  • 38513.02
  • 0.8 %
  • 304.9883
  • FTSE
  • 8287.3
  • 0.07 %
  • 6.0801
  • IXIC
  • 19218.166
  • 0.83 %
  • 157.6895
iCAD, Inc. (ICAD) Charts

iCAD, Inc. (ICAD) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$1.73

-$0.04

(-2.26%)

Day's range
$1.67
Day's range
$1.89
  • 5 DAY PERFORMANCE

    -2.26%
  • 1 MONTH PERFORMANCE

    -4.95%
  • 3 MONTH PERFORMANCE

    +7.45%
  • 6 MONTH PERFORMANCE

    +19.31%
  • YEAR-TO-DATE PERFORMANCE

    -2.26%
  • 1 YEAR PERFORMANCE

    -2.26%

iCAD, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/29/2024 $1.80 $1.73   (-3.89%) $1.89 $1.67 631,204 $45.59 M
11/27/2024 $1.72 $1.77   (2.91%) $1.78 $1.61 402,599 $46.65 M
11/26/2024 $1.58 $1.73   (9.49%) $1.88 $1.50 1.89 M $45.59 M
11/25/2024 $1.55 $1.58   (1.94%) $1.63 $1.54 220,500 $41.64 M
11/22/2024 $1.58 $1.54   (-2.53%) $1.59 $1.51 171,234 $40.59 M
11/21/2024 $1.54 $1.54   (0%) $1.60 $1.49 223,500 $40.59 M
11/20/2024 $1.54 $1.55   (0.65%) $1.57 $1.47 365,236 $40.85 M
11/19/2024 $1.49 $1.56   (4.7%) $1.69 $1.45 255,400 $41.11 M
11/18/2024 $1.65 $1.52   (-7.88%) $1.66 $1.52 340,327 $40.06 M
11/15/2024 $1.77 $1.64   (-7.34%) $1.81 $1.64 399,400 $43.22 M
11/14/2024 $1.81 $1.79   (-1.1%) $2.04 $1.77 792,728 $47.17 M
11/13/2024 $2.42 $2.34   (-3.31%) $2.42 $2.24 490,500 $61.67 M
11/12/2024 $2.19 $2.40   (9.59%) $2.42 $2.10 555,228 $63.25 M
11/11/2024 $2.19 $2.11   (-3.65%) $2.21 $2.07 329,593 $55.61 M
11/08/2024 $1.92 $2.13   (10.94%) $2.14 $1.88 465,142 $56.13 M
11/07/2024 $1.83 $1.89   (3.28%) $1.94 $1.81 216,600 $49.81 M
11/06/2024 $1.77 $1.86   (5.08%) $1.89 $1.76 161,400 $49.02 M
11/05/2024 $1.76 $1.79   (1.7%) $1.86 $1.75 116,100 $47.17 M
11/04/2024 $1.80 $1.74   (-3.33%) $1.81 $1.72 130,500 $45.86 M
11/01/2024 $1.86 $1.82   (-2.15%) $1.90 $1.78 115,900 $47.96 M
10/31/2024 $1.88 $1.86   (-1.06%) $1.90 $1.84 89,646 $49.02 M
10/30/2024 $1.90 $1.85   (-2.63%) $1.92 $1.84 65,898 $48.75 M
10/29/2024 $1.90 $1.90   (0%) $1.93 $1.86 105,700 $50.07 M
10/28/2024 $1.96 $1.93   (-1.53%) $2.05 $1.86 208,666 $50.86 M
10/25/2024 $1.91 $1.96   (2.62%) $2.03 $1.87 293,436 $51.65 M
10/24/2024 $1.77 $1.87   (5.65%) $1.87 $1.75 122,166 $49.28 M
10/23/2024 $1.79 $1.75   (-2.23%) $1.79 $1.72 55,400 $46.12 M
10/22/2024 $1.80 $1.76   (-2.22%) $1.88 $1.64 259,408 $46.38 M
10/21/2024 $1.91 $1.82   (-4.71%) $1.94 $1.81 167,127 $47.96 M
10/18/2024 $1.99 $1.89   (-5.03%) $2.00 $1.84 162,023 $49.81 M
10/17/2024 $2.02 $1.95   (-3.47%) $2.03 $1.84 442,046 $51.39 M
10/16/2024 $1.60 $1.95   (21.87%) $2.10 $1.60 907,609 $51.39 M
10/15/2024 $1.54 $1.59   (3.25%) $1.60 $1.53 132,838 $41.90 M
10/14/2024 $1.44 $1.53   (6.25%) $1.56 $1.44 132,300 $40.32 M
10/11/2024 $1.34 $1.46   (8.96%) $1.47 $1.34 101,637 $38.48 M
10/10/2024 $1.43 $1.39   (-2.8%) $1.46 $1.39 160,203 $36.63 M
10/09/2024 $1.50 $1.45   (-3.33%) $1.53 $1.43 118,747 $38.21 M
10/08/2024 $1.53 $1.53   (0%) $1.56 $1.48 102,700 $40.32 M
10/07/2024 $1.53 $1.56   (1.96%) $1.60 $1.53 62,500 $41.11 M
10/04/2024 $1.53 $1.56   (1.96%) $1.57 $1.53 56,200 $41.11 M
10/03/2024 $1.62 $1.53   (-5.56%) $1.62 $1.53 83,900 $40.32 M
10/02/2024 $1.55 $1.61   (3.87%) $1.62 $1.55 25,400 $42.43 M
10/01/2024 $1.58 $1.53   (-3.16%) $1.58 $1.52 31,901 $40.32 M
09/30/2024 $1.67 $1.57   (-5.99%) $1.67 $1.56 66,262 $41.38 M
09/27/2024 $1.65 $1.66   (0.61%) $1.72 $1.64 115,700 $43.75 M
09/26/2024 $1.60 $1.62   (1.25%) $1.65 $1.56 116,152 $42.69 M
09/25/2024 $1.54 $1.55   (0.65%) $1.59 $1.53 30,300 $40.85 M
09/24/2024 $1.57 $1.56   (-0.64%) $1.63 $1.55 70,929 $41.11 M
09/23/2024 $1.60 $1.57   (-1.88%) $1.60 $1.50 131,446 $41.38 M
09/20/2024 $1.58 $1.58   (0%) $1.63 $1.58 60,800 $41.64 M
09/19/2024 $1.67 $1.56   (-6.59%) $1.68 $1.56 103,749 $41.11 M
09/18/2024 $1.66 $1.63   (-1.81%) $1.72 $1.61 121,748 $42.96 M
09/17/2024 $1.62 $1.65   (1.85%) $1.74 $1.58 130,521 $43.48 M
09/16/2024 $1.62 $1.61   (-0.62%) $1.64 $1.60 45,800 $42.43 M
09/13/2024 $1.56 $1.64   (5.13%) $1.64 $1.56 106,300 $43.22 M
09/12/2024 $1.41 $1.52   (7.8%) $1.56 $1.41 98,000 $40.06 M
09/11/2024 $1.38 $1.39   (0.72%) $1.41 $1.38 45,200 $36.63 M
09/10/2024 $1.40 $1.39   (-0.71%) $1.42 $1.39 96,719 $36.63 M
09/09/2024 $1.40 $1.40   (0%) $1.43 $1.39 103,186 $36.90 M
09/06/2024 $1.53 $1.42   (-7.19%) $1.54 $1.41 148,444 $37.42 M
09/05/2024 $1.52 $1.51   (-0.66%) $1.54 $1.50 37,644 $39.79 M
09/04/2024 $1.55 $1.51   (-2.58%) $1.55 $1.50 80,122 $39.79 M
09/03/2024 $1.60 $1.53   (-4.38%) $1.60 $1.51 132,614 $40.32 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.