iCAD, Inc. (ICAD) Charts

NASDAQ Currency in USD Disclaimer

$1.78

north_east $0.1 (5.64%)
Day's range
$1.69
Day's range
$1.78

5 DAY PERFORMANCE

-2.73%

1 MONTH PERFORMANCE

+2.89%

3 MONTH PERFORMANCE

+9.88%

6 MONTH PERFORMANCE

+39.06%

YEAR-TO-DATE PERFORMANCE

+0.56%

1 YEAR PERFORMANCE

-3.78%

iCAD, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
12/24/2024 $1.69 $1.78 (5.33%) $1.78 $1.69 282,089 $46.91 M
12/23/2024 $1.84 $1.69 (-8.15%) $1.90 $1.66 240,517 $44.54 M
12/20/2024 $1.77 $1.83 (3.39%) $1.84 $1.73 196,310 $48.23 M
12/19/2024 $1.69 $1.77 (4.73%) $1.80 $1.68 160,900 $46.65 M
12/18/2024 $1.77 $1.68 (-5.08%) $1.86 $1.68 263,904 $44.27 M
12/17/2024 $1.82 $1.79 (-1.65%) $1.84 $1.70 192,400 $47.17 M
12/16/2024 $1.93 $1.81 (-6.22%) $1.95 $1.75 172,233 $47.70 M
12/13/2024 $2.00 $1.95 (-2.5%) $2.13 $1.91 253,300 $51.39 M
12/12/2024 $1.95 $1.97 (1.03%) $2.05 $1.94 155,171 $51.92 M
12/11/2024 $1.89 $1.97 (4.23%) $2.14 $1.89 342,029 $51.92 M
12/10/2024 $1.88 $1.89 (0.53%) $2.05 $1.83 225,012 $49.81 M
12/09/2024 $1.71 $1.88 (9.94%) $2.06 $1.70 585,400 $49.55 M
12/06/2024 $1.69 $1.74 (2.96%) $1.80 $1.69 202,000 $45.86 M
12/05/2024 $1.69 $1.68 (-0.59%) $1.74 $1.68 126,615 $44.27 M
12/04/2024 $1.69 $1.70 (0.59%) $1.73 $1.65 116,731 $44.80 M
12/03/2024 $1.75 $1.70 (-2.86%) $1.75 $1.69 204,400 $44.80 M
12/02/2024 $1.76 $1.76 (0%) $1.84 $1.73 153,054 $46.38 M
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