Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Icad Inc (NQ: ICAD )

1.450 -0.055 (-3.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Nov 30, 2023 1.550 1.690 1.550 1.610 156,409 +0.06(+3.87%)
Nov 29, 2023 1.660 1.690 1.500 1.550 292,119 -0.02(-1.27%)
Nov 28, 2023 1.490 1.680 1.410 1.570 874,266 +0.20(+14.60%)
Nov 27, 2023 1.350 1.450 1.310 1.370 202,391 +0.03(+2.24%)
Nov 24, 2023 1.320 1.350 1.310 1.340 73,370 +0.04(+3.08%)
Nov 22, 2023 1.310 1.328 1.280 1.300 91,037 +0.00(+0.00%)
Nov 21, 2023 1.320 1.379 1.280 1.300 60,277 -0.03(-2.26%)
Nov 20, 2023 1.320 1.330 1.280 1.330 97,704 +0.06(+4.31%)
Nov 17, 2023 1.300 1.360 1.270 1.275 206,086 -0.07(-4.85%)
Nov 16, 2023 1.300 1.340 1.280 1.340 72,100 +0.04(+3.08%)
Nov 15, 2023 1.310 1.420 1.290 1.300 210,155 -0.03(-2.26%)
Nov 14, 2023 1.420 1.480 1.300 1.330 363,955 -0.10(-6.99%)
Nov 13, 2023 1.300 1.470 1.300 1.430 233,282 +0.09(+6.72%)
Nov 10, 2023 1.280 1.440 1.280 1.340 195,423 +0.04(+3.08%)
Nov 09, 2023 1.380 1.400 1.260 1.300 142,617 -0.10(-7.14%)
Nov 08, 2023 1.450 1.450 1.360 1.400 159,618 -0.08(-5.41%)
Nov 07, 2023 1.500 1.510 1.435 1.480 64,100 -0.03(-1.99%)
Nov 06, 2023 1.550 1.590 1.490 1.510 91,437 -0.05(-3.21%)
Nov 03, 2023 1.620 1.660 1.510 1.560 239,103 +0.06(+4.00%)
Nov 02, 2023 1.320 1.530 1.320 1.500 114,632 +0.18(+13.64%)
Nov 01, 2023 1.340 1.350 1.240 1.320 409,166 -0.02(-1.49%)
Oct 31, 2023 1.330 1.360 1.310 1.340 100,241 +0.00(+0.00%)
Oct 30, 2023 1.330 1.380 1.258 1.340 226,385 +0.01(+0.75%)
Oct 27, 2023 1.340 1.360 1.270 1.330 232,495 -0.05(-3.62%)
Oct 26, 2023 1.460 1.505 1.340 1.380 94,514 -0.02(-1.43%)
Oct 25, 2023 1.480 1.500 1.355 1.400 180,693 -0.08(-5.41%)
Oct 24, 2023 1.520 1.602 1.450 1.480 117,029 -0.04(-2.63%)
Oct 23, 2023 1.630 1.680 1.480 1.520 76,013 -0.08(-5.00%)
Oct 20, 2023 1.610 1.650 1.530 1.600 118,703 -0.04(-2.44%)
Oct 19, 2023 1.810 1.810 1.620 1.640 76,489 -0.05(-2.96%)
Oct 18, 2023 1.680 1.749 1.620 1.690 118,497 -0.01(-0.59%)
Oct 17, 2023 1.650 1.790 1.635 1.700 116,796 +0.03(+1.80%)
Oct 16, 2023 1.720 1.754 1.630 1.670 122,657 -0.04(-2.34%)
Oct 13, 2023 1.760 1.850 1.710 1.710 60,934 -0.10(-5.52%)
Oct 12, 2023 1.940 1.940 1.720 1.810 187,100 -0.12(-6.22%)
Oct 11, 2023 2.030 2.060 1.930 1.930 55,401 -0.13(-6.31%)
Oct 10, 2023 2.070 2.200 2.010 2.060 98,587 +0.01(+0.49%)
Oct 09, 2023 1.990 2.080 1.960 2.050 66,217 +0.01(+0.49%)
Oct 06, 2023 1.990 2.050 1.920 2.040 61,902 +0.10(+5.15%)
Oct 05, 2023 2.050 2.050 1.920 1.940 64,161 -0.09(-4.43%)
Oct 04, 2023 1.980 2.080 1.930 2.030 87,614 +0.02(+1.00%)
Oct 03, 2023 1.970 2.050 1.930 2.010 54,671 +0.00(+0.00%)
Oct 02, 2023 2.080 2.095 1.950 2.010 108,463 -0.10(-4.74%)
Sep 29, 2023 2.160 2.210 2.100 2.110 43,077 -0.06(-2.76%)
Sep 28, 2023 2.190 2.190 1.950 2.170 201,077 -0.01(-0.46%)
Sep 27, 2023 2.070 2.190 2.050 2.180 173,237 +0.13(+6.34%)
Sep 26, 2023 2.100 2.100 2.020 2.050 137,347 +0.06(+3.02%)
Sep 25, 2023 1.880 2.030 1.940 1.990 139,414 +0.10(+5.29%)
Sep 22, 2023 1.880 1.930 1.860 1.890 42,297 +0.04(+2.16%)
Sep 21, 2023 1.920 1.950 1.850 1.850 113,980 -0.08(-4.15%)
Sep 20, 2023 1.900 2.020 1.870 1.930 161,357 +0.07(+4.04%)
Sep 19, 2023 1.940 1.990 1.790 1.855 346,097 -0.07(-3.89%)
Sep 18, 2023 2.000 2.000 1.890 1.930 157,418 -0.06(-3.02%)
Sep 15, 2023 2.090 2.090 1.977 1.990 226,308 -0.11(-5.24%)
Sep 14, 2023 2.070 2.160 2.020 2.100 172,463 +0.06(+2.94%)
Sep 13, 2023 2.060 2.110 2.000 2.040 122,251 -0.01(-0.49%)
Sep 12, 2023 2.170 2.200 2.050 2.050 204,572 -0.13(-5.96%)
Sep 11, 2023 2.260 2.290 2.155 2.180 184,194 -0.01(-0.46%)
Sep 08, 2023 2.120 2.240 2.060 2.190 117,583 +0.07(+3.55%)
Sep 07, 2023 2.140 2.170 2.100 2.115 137,714 -0.09(-4.08%)
Sep 06, 2023 2.360 2.410 2.135 2.205 169,809 -0.15(-6.37%)
Sep 05, 2023 2.400 2.420 2.300 2.355 172,564 -0.01(-0.42%)
Sep 01, 2023 2.290 2.450 2.290 2.365 241,375 +0.09(+3.73%)
Aug 31, 2023 2.290 2.320 2.240 2.280 112,343 +0.01(+0.44%)
Aug 30, 2023 2.240 2.290 2.200 2.270 120,299 +0.04(+1.79%)
Aug 29, 2023 2.060 2.280 2.030 2.230 190,315 +0.17(+7.99%)
Aug 28, 2023 2.040 2.070 1.970 2.065 295,423 +0.00(+0.24%)
Aug 25, 2023 2.150 2.150 1.990 2.060 407,674 -0.06(-2.83%)
Aug 24, 2023 2.300 2.360 2.100 2.120 297,605 -0.19(-8.23%)
Aug 23, 2023 2.320 2.420 2.280 2.310 184,255 -0.01(-0.43%)
Aug 22, 2023 2.390 2.439 2.230 2.320 227,982 -0.06(-2.52%)
Aug 21, 2023 2.290 2.460 2.290 2.380 374,365 +0.11(+4.85%)
Aug 18, 2023 2.120 2.340 2.070 2.270 321,773 +0.04(+1.79%)
Aug 17, 2023 2.340 2.341 2.200 2.230 262,180 -0.12(-5.11%)
Aug 16, 2023 2.510 2.520 2.335 2.350 307,482 -0.12(-4.86%)
Aug 15, 2023 2.600 2.610 2.440 2.470 444,794 -0.03(-1.20%)
Aug 14, 2023 2.600 2.660 2.330 2.500 697,576 -0.06(-2.34%)
Aug 11, 2023 2.510 2.640 2.420 2.560 247,628 +0.03(+1.19%)
Aug 10, 2023 2.550 2.660 2.505 2.530 188,042 -0.02(-0.78%)
Aug 09, 2023 2.680 2.780 2.500 2.550 255,433 -0.13(-4.85%)
Aug 08, 2023 2.460 2.770 2.460 2.680 255,232 +0.19(+7.63%)
Aug 07, 2023 2.740 2.750 2.360 2.490 467,594 -0.21(-7.78%)
Aug 04, 2023 2.700 2.830 2.680 2.700 171,257 -0.03(-1.10%)
Aug 03, 2023 2.580 2.816 2.580 2.730 193,089 +0.12(+4.60%)
Aug 02, 2023 2.630 2.740 2.510 2.610 366,230 -0.08(-2.97%)
Aug 01, 2023 2.770 2.830 2.650 2.690 391,972 -0.08(-2.89%)
Jul 31, 2023 2.910 2.950 2.640 2.770 572,901 -0.17(-5.78%)
Jul 28, 2023 2.630 3.000 2.630 2.940 473,178 +0.30(+11.36%)
Jul 27, 2023 3.200 3.223 2.620 2.640 1,136,443 -0.75(-22.12%)
Jul 26, 2023 3.280 3.420 3.150 3.390 434,224 +0.04(+1.19%)
Jul 25, 2023 3.320 3.400 3.160 3.350 567,843 +0.01(+0.30%)
Jul 24, 2023 3.560 3.780 3.240 3.340 823,939 -0.27(-7.48%)
Jul 21, 2023 3.550 3.630 3.300 3.610 800,170 +0.02(+0.56%)
Jul 20, 2023 3.260 3.760 3.150 3.590 2,092,310 +0.34(+10.46%)
Jul 19, 2023 3.480 3.660 3.250 3.250 4,013,634 -0.34(-9.47%)
Jul 18, 2023 2.150 3.970 2.150 3.590 54,189,384 +1.53(+74.27%)
Jul 17, 2023 2.040 2.160 1.920 2.060 229,714 +0.05(+2.49%)
Jul 14, 2023 2.230 2.235 2.010 2.010 250,919 -0.21(-9.46%)
Jul 13, 2023 2.200 2.400 2.190 2.220 179,301 -0.01(-0.45%)
Jul 12, 2023 2.190 2.290 2.170 2.230 236,548 +0.09(+4.21%)
Jul 11, 2023 2.330 2.380 2.090 2.140 463,252 -0.18(-7.76%)
Jul 10, 2023 2.000 2.406 1.990 2.320 630,639 +0.35(+17.77%)
Jul 07, 2023 1.870 1.990 1.840 1.970 206,286 +0.13(+7.07%)
Jul 06, 2023 1.860 1.980 1.740 1.840 391,939 -0.11(-5.64%)
Jul 05, 2023 1.810 2.140 1.770 1.950 974,097 +0.15(+8.33%)
Jul 03, 2023 1.660 1.870 1.650 1.800 592,313 +0.17(+10.43%)
Jun 30, 2023 1.490 1.640 1.490 1.630 501,300 +0.16(+10.88%)
Jun 29, 2023 1.500 1.590 1.450 1.470 336,061 -0.02(-1.34%)
Jun 28, 2023 1.420 1.530 1.410 1.490 266,880 +0.08(+5.67%)
Jun 27, 2023 1.410 1.430 1.360 1.410 220,536 +0.02(+1.44%)
Jun 26, 2023 1.360 1.430 1.320 1.390 222,586 +0.02(+1.46%)
Jun 23, 2023 1.270 1.434 1.260 1.370 445,388 +0.09(+7.03%)
Jun 22, 2023 1.300 1.300 1.210 1.280 256,439 -0.02(-1.54%)
Jun 21, 2023 1.330 1.330 1.200 1.300 664,597 +0.00(+0.00%)
Jun 20, 2023 1.310 1.690 1.210 1.300 9,477,928 +0.13(+11.11%)
Jun 16, 2023 1.190 1.210 1.160 1.170 232,497 -0.03(-2.50%)
Jun 15, 2023 1.170 1.200 1.160 1.200 158,691 -0.17(-12.41%)
May 08, 2023 1.410 1.415 1.370 1.370 30,081 -0.06(-4.20%)
May 05, 2023 1.470 1.500 1.390 1.430 41,700 -0.01(-0.69%)
May 04, 2023 1.400 1.440 1.390 1.440 55,131 +0.02(+1.41%)
May 03, 2023 1.390 1.470 1.370 1.420 34,808 +0.03(+2.16%)
May 02, 2023 1.380 1.432 1.360 1.390 42,275 -0.01(-0.71%)
May 01, 2023 1.450 1.450 1.380 1.400 85,509 -0.05(-3.45%)
Apr 28, 2023 1.340 1.470 1.310 1.450 68,543 +0.12(+9.02%)
Apr 27, 2023 1.380 1.380 1.300 1.330 61,572 -0.04(-2.92%)
Apr 26, 2023 1.430 1.430 1.320 1.370 88,969 -0.06(-4.20%)
Apr 25, 2023 1.440 1.460 1.420 1.430 75,902 -0.02(-1.38%)
Apr 24, 2023 1.460 1.476 1.420 1.450 87,617 +0.02(+1.40%)
Apr 21, 2023 1.450 1.540 1.430 1.430 98,686 -0.02(-1.38%)
Apr 20, 2023 1.470 1.470 1.420 1.450 126,972 -0.01(-0.68%)
Apr 19, 2023 1.430 1.519 1.400 1.460 104,786 +0.03(+2.10%)
Apr 18, 2023 1.470 1.465 1.420 1.430 49,305 -0.03(-2.05%)
Apr 17, 2023 1.500 1.500 1.450 1.460 110,919 -0.01(-0.68%)
Apr 14, 2023 1.470 1.540 1.430 1.470 92,332 -0.01(-0.68%)
Apr 13, 2023 1.500 1.500 1.405 1.480 150,041 +0.00(+0.00%)
Apr 12, 2023 1.460 1.500 1.410 1.480 132,256 +0.05(+3.50%)
Apr 11, 2023 1.430 1.430 1.360 1.430 168,454 +0.00(+0.00%)
Apr 10, 2023 1.350 1.490 1.280 1.430 329,502 +0.11(+8.75%)
Apr 06, 2023 1.280 1.330 1.210 1.315 155,049 +0.03(+2.73%)
Apr 05, 2023 1.190 1.280 1.100 1.280 630,211 +0.13(+11.30%)
Apr 04, 2023 1.250 1.250 1.130 1.150 200,140 -0.05(-4.17%)
Apr 03, 2023 1.240 1.268 1.140 1.200 177,119 -0.04(-3.23%)
Mar 31, 2023 1.270 1.312 1.200 1.240 228,713 -0.03(-2.36%)
Mar 30, 2023 1.300 1.300 1.260 1.270 53,766 +0.00(+0.00%)
Mar 29, 2023 1.280 1.380 1.250 1.270 284,953 +0.07(+5.83%)
Mar 28, 2023 1.280 1.320 1.190 1.200 301,615 -0.09(-6.98%)
Mar 27, 2023 1.300 1.320 1.260 1.290 59,218 +0.01(+0.78%)
Mar 24, 2023 1.290 1.320 1.260 1.280 477,947 +0.00(+0.00%)
Mar 23, 2023 1.300 1.320 1.260 1.280 348,511 +0.03(+2.40%)
Mar 22, 2023 1.300 1.300 1.230 1.250 124,584 -0.03(-2.34%)
Mar 21, 2023 1.280 1.320 1.270 1.280 144,866 +0.03(+1.99%)
Mar 20, 2023 1.280 1.330 1.163 1.255 176,950 -0.02(-1.18%)
Mar 17, 2023 1.390 1.390 1.246 1.270 248,185 -0.05(-3.79%)
Mar 16, 2023 1.390 1.390 1.300 1.320 136,707 -0.01(-0.75%)
Mar 15, 2023 1.450 1.501 1.330 1.330 167,758 -0.10(-6.99%)
Mar 14, 2023 1.620 1.620 1.410 1.430 547,720 -0.11(-7.14%)
Mar 13, 2023 2.300 2.311 1.500 1.540 825,421 -0.85(-35.56%)
Mar 10, 2023 2.570 2.580 2.350 2.390 78,478 -0.16(-6.27%)
Mar 09, 2023 2.700 2.750 2.440 2.550 110,998 -0.17(-6.25%)
Mar 08, 2023 2.780 2.780 2.700 2.720 55,882 -0.05(-1.81%)
Mar 07, 2023 2.800 2.890 2.590 2.770 48,771 +0.00(+0.00%)
Mar 06, 2023 2.610 2.860 2.590 2.770 96,490 +0.17(+6.54%)
Mar 03, 2023 2.710 2.744 2.550 2.600 85,351 -0.11(-4.06%)
Mar 02, 2023 2.830 2.830 2.710 2.710 22,662 -0.13(-4.58%)
Mar 01, 2023 2.680 2.890 2.650 2.840 63,803 +0.19(+7.17%)
Feb 28, 2023 2.710 2.720 2.561 2.650 124,287 -0.08(-2.93%)
Feb 27, 2023 2.690 2.820 2.635 2.730 118,608 +0.08(+3.02%)
Feb 24, 2023 2.600 2.690 2.595 2.650 98,946 +0.00(+0.00%)
Feb 23, 2023 2.730 2.730 2.620 2.650 77,695 -0.07(-2.57%)
Feb 22, 2023 2.680 2.840 2.500 2.720 237,222 +0.08(+3.03%)
Feb 21, 2023 2.280 2.670 2.280 2.640 254,705 +0.35(+15.28%)
Feb 17, 2023 2.280 2.309 2.208 2.290 155,866 +0.03(+1.33%)
Feb 16, 2023 2.150 2.260 2.080 2.260 174,014 +0.09(+4.15%)
Feb 15, 2023 1.940 2.200 1.900 2.170 144,716 +0.24(+12.44%)
Feb 14, 2023 2.025 2.030 1.880 1.930 120,201 -0.10(-4.93%)
Feb 13, 2023 2.080 2.089 1.880 2.030 98,824 -0.02(-0.98%)
Feb 10, 2023 2.110 2.160 2.045 2.050 78,934 -0.04(-1.91%)
Feb 09, 2023 2.250 2.250 2.040 2.090 128,147 -0.14(-6.28%)
Feb 08, 2023 2.310 2.410 2.170 2.230 84,520 -0.06(-2.62%)
Feb 07, 2023 2.270 2.357 2.160 2.290 125,651 +0.01(+0.44%)
Feb 06, 2023 2.370 2.420 2.140 2.280 174,751 -0.09(-3.80%)
Feb 03, 2023 2.400 2.400 2.350 2.370 92,645 -0.03(-1.25%)
Feb 02, 2023 2.300 2.440 2.270 2.400 138,330 +0.11(+4.80%)
Feb 01, 2023 2.330 2.350 2.220 2.290 76,888 +0.00(+0.00%)
Jan 31, 2023 2.340 2.350 2.220 2.290 141,885 +0.10(+4.57%)
Jan 30, 2023 2.260 2.283 2.170 2.190 63,664 -0.08(-3.52%)
Jan 27, 2023 2.190 2.330 2.150 2.270 112,979 +0.10(+4.61%)
Jan 26, 2023 2.180 2.190 2.140 2.170 32,376 +0.01(+0.46%)
Jan 25, 2023 2.210 2.210 2.130 2.160 85,551 -0.09(-4.00%)
Jan 24, 2023 2.310 2.310 2.225 2.250 49,927 -0.02(-0.88%)
Jan 23, 2023 2.290 2.310 2.215 2.270 131,122 -0.06(-2.58%)
Jan 20, 2023 2.240 2.330 2.220 2.330 192,786 +0.08(+3.56%)
Jan 19, 2023 2.250 2.290 2.225 2.250 167,923 +0.03(+1.35%)
Jan 18, 2023 2.220 2.270 2.180 2.220 80,468 +0.03(+1.37%)
Jan 17, 2023 2.190 2.280 2.180 2.190 96,011 +0.00(+0.00%)
Jan 13, 2023 2.080 2.300 2.045 2.190 239,888 +0.08(+3.79%)
Jan 12, 2023 2.060 2.140 2.060 2.110 76,620 +0.04(+1.93%)
Jan 11, 2023 2.050 2.077 1.980 2.070 91,273 +0.00(+0.00%)
Jan 10, 2023 1.970 2.140 1.970 2.070 70,767 +0.14(+7.25%)
Jan 09, 2023 2.080 2.130 1.850 1.930 160,393 -0.13(-6.31%)
Jan 06, 2023 2.070 2.149 2.025 2.060 52,131 -0.04(-1.90%)
Jan 05, 2023 2.100 2.150 2.020 2.100 72,202 -0.01(-0.47%)
Jan 04, 2023 1.990 2.150 1.960 2.110 79,020 +0.16(+8.21%)
Jan 03, 2023 1.870 2.010 1.840 1.950 164,488 +0.12(+6.56%)
Dec 30, 2022 1.660 1.900 1.640 1.830 420,761 +0.14(+8.28%)
Dec 29, 2022 1.630 1.700 1.610 1.690 616,747 +0.07(+4.32%)
Dec 28, 2022 1.630 1.690 1.587 1.620 69,426 -0.01(-0.61%)
Dec 27, 2022 1.790 1.790 1.580 1.630 152,315 -0.15(-8.43%)
Dec 23, 2022 1.650 1.790 1.650 1.780 67,083 +0.10(+5.95%)
Dec 22, 2022 1.690 1.720 1.620 1.680 95,700 +0.00(+0.00%)
Dec 21, 2022 1.610 1.710 1.530 1.680 237,696 +0.08(+5.00%)
Dec 20, 2022 1.720 1.740 1.590 1.600 123,596 -0.10(-5.88%)
Dec 19, 2022 1.820 1.841 1.650 1.700 84,282 -0.10(-5.56%)
Dec 16, 2022 1.800 1.830 1.680 1.800 109,736 +0.01(+0.56%)
Dec 15, 2022 1.810 1.830 1.760 1.790 87,156 -0.03(-1.65%)
Dec 14, 2022 1.730 1.880 1.730 1.820 233,393 +0.10(+5.81%)
Dec 13, 2022 1.850 1.850 1.640 1.720 180,527 -0.02(-1.15%)
Dec 12, 2022 1.700 1.800 1.650 1.740 128,295 +0.09(+5.45%)
Dec 09, 2022 1.620 1.700 1.618 1.650 52,071 +0.00(+0.00%)
Dec 08, 2022 1.690 1.719 1.590 1.650 77,408 -0.02(-1.20%)
Dec 07, 2022 1.700 1.720 1.620 1.670 121,680 -0.02(-1.18%)
Dec 06, 2022 1.720 1.740 1.690 1.690 119,727 -0.05(-2.87%)
Dec 05, 2022 1.830 1.865 1.720 1.740 129,268 -0.08(-4.40%)
Dec 02, 2022 1.750 1.910 1.720 1.820 299,341 +0.10(+5.81%)
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
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.