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 )

1.470 +0.010 (+0.68%)
Streaming Delayed Price Updated: 1:01 PM EDT, May 10, 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 (%)
May 09, 2024 1.430 1.480 1.430 1.460 33,971 +0.02(+1.39%)
May 08, 2024 1.430 1.458 1.400 1.440 79,123 +0.03(+2.13%)
May 07, 2024 1.430 1.480 1.410 1.410 104,064 -0.02(-1.40%)
May 06, 2024 1.470 1.490 1.400 1.430 92,902 -0.04(-2.72%)
May 03, 2024 1.500 1.510 1.450 1.470 62,830 -0.02(-1.34%)
May 02, 2024 1.440 1.530 1.440 1.490 86,609 +0.06(+4.20%)
May 01, 2024 1.450 1.530 1.401 1.430 128,431 +0.00(+0.00%)
Apr 30, 2024 1.460 1.480 1.401 1.430 49,853 -0.05(-3.38%)
Apr 29, 2024 1.480 1.530 1.450 1.480 106,487 +0.01(+0.68%)
Apr 26, 2024 1.539 1.539 1.430 1.470 138,298 -0.01(-0.68%)
Apr 25, 2024 1.560 1.557 1.460 1.480 110,829 -0.08(-5.13%)
Apr 24, 2024 1.570 1.600 1.510 1.560 22,047 +0.00(+0.00%)
Apr 23, 2024 1.500 1.610 1.450 1.560 100,893 +0.04(+2.63%)
Apr 22, 2024 1.570 1.570 1.450 1.520 190,961 -0.02(-1.30%)
Apr 19, 2024 1.590 1.620 1.520 1.540 67,632 -0.05(-3.14%)
Apr 18, 2024 1.590 1.600 1.475 1.590 143,093 +0.03(+1.92%)
Apr 17, 2024 1.610 1.690 1.550 1.560 86,761 -0.04(-2.50%)
Apr 16, 2024 1.630 1.630 1.530 1.600 129,765 -0.03(-1.84%)
Apr 15, 2024 1.690 1.730 1.600 1.630 117,706 -0.06(-3.55%)
Apr 12, 2024 1.710 1.710 1.660 1.690 51,666 -0.01(-0.59%)
Apr 11, 2024 1.750 1.750 1.652 1.700 70,768 -0.01(-0.58%)
Apr 10, 2024 1.740 1.830 1.670 1.710 109,268 -0.09(-5.00%)
Apr 09, 2024 1.670 1.870 1.669 1.800 347,782 +0.17(+10.43%)
Apr 08, 2024 1.660 1.660 1.550 1.630 341,382 +0.02(+1.24%)
Apr 05, 2024 1.610 1.680 1.570 1.610 108,829 -0.02(-1.23%)
Apr 04, 2024 1.990 1.990 1.580 1.630 419,430 -0.27(-14.21%)
Apr 03, 2024 1.620 1.920 1.570 1.900 403,994 +0.30(+18.75%)
Apr 02, 2024 1.470 1.600 1.460 1.600 156,076 +0.08(+5.26%)
Apr 01, 2024 1.610 1.610 1.460 1.520 153,361 -0.09(-5.59%)
Mar 28, 2024 1.600 1.660 1.530 1.610 74,066 +0.01(+0.63%)
Mar 27, 2024 1.570 1.620 1.540 1.600 97,935 +0.03(+1.59%)
Mar 26, 2024 1.580 1.610 1.550 1.575 124,105 +0.02(+1.61%)
Mar 25, 2024 1.590 1.600 1.510 1.550 182,847 -0.05(-3.13%)
Mar 22, 2024 1.600 1.615 1.530 1.600 122,863 +0.00(+0.00%)
Mar 21, 2024 1.570 1.610 1.540 1.600 77,488 +0.05(+3.23%)
Mar 20, 2024 1.480 1.590 1.460 1.550 97,347 +0.04(+2.65%)
Mar 19, 2024 1.490 1.540 1.459 1.510 138,273 +0.02(+1.34%)
Mar 18, 2024 1.590 1.650 1.490 1.490 228,593 -0.10(-6.29%)
Mar 15, 2024 1.600 1.715 1.575 1.590 248,653 -0.02(-1.24%)
Mar 14, 2024 1.810 1.810 1.560 1.610 249,855 -0.19(-10.56%)
Mar 13, 2024 1.800 1.850 1.670 1.800 529,421 +0.07(+4.05%)
Mar 12, 2024 1.750 1.790 1.640 1.730 328,980 -0.02(-1.42%)
Mar 11, 2024 1.880 1.890 1.750 1.755 220,417 -0.14(-7.14%)
Mar 08, 2024 1.910 2.030 1.820 1.890 162,506 -0.01(-0.53%)
Mar 07, 2024 1.980 2.000 1.830 1.900 140,513 -0.06(-3.06%)
Mar 06, 2024 1.890 2.000 1.730 1.960 304,135 +0.00(+0.00%)
Mar 05, 2024 2.320 2.650 1.940 1.960 1,043,642 -0.31(-13.47%)
Mar 04, 2024 1.940 2.319 1.930 2.265 851,254 +0.40(+21.12%)
Mar 01, 2024 1.820 1.915 1.750 1.870 252,697 +0.08(+4.47%)
Feb 29, 2024 1.830 1.880 1.650 1.790 199,705 +0.03(+1.70%)
Feb 28, 2024 1.560 1.915 1.560 1.760 825,703 +0.19(+12.10%)
Feb 27, 2024 1.590 1.600 1.520 1.570 94,716 +0.01(+0.64%)
Feb 26, 2024 1.470 1.580 1.420 1.560 205,763 +0.15(+10.64%)
Feb 23, 2024 1.350 1.480 1.340 1.410 139,717 +0.05(+3.68%)
Feb 22, 2024 1.390 1.414 1.350 1.360 115,778 -0.02(-1.45%)
Feb 21, 2024 1.450 1.450 1.370 1.380 146,476 -0.07(-4.50%)
Feb 20, 2024 1.450 1.475 1.430 1.445 103,630 -0.00(-0.34%)
Feb 16, 2024 1.450 1.450 1.400 1.450 63,421 +0.02(+1.40%)
Feb 15, 2024 1.470 1.500 1.420 1.430 83,862 -0.02(-1.38%)
Feb 14, 2024 1.440 1.460 1.410 1.450 64,056 +0.06(+4.32%)
Feb 13, 2024 1.420 1.470 1.390 1.390 114,163 -0.07(-4.47%)
Feb 12, 2024 1.380 1.500 1.380 1.455 209,741 +0.07(+4.68%)
Feb 09, 2024 1.360 1.400 1.340 1.390 80,701 +0.04(+2.96%)
Feb 08, 2024 1.390 1.420 1.345 1.350 84,448 -0.05(-3.57%)
Feb 07, 2024 1.410 1.420 1.320 1.400 145,264 +0.01(+0.72%)
Feb 06, 2024 1.360 1.415 1.340 1.390 61,770 +0.01(+0.72%)
Feb 05, 2024 1.390 1.420 1.320 1.380 127,459 +0.00(+0.00%)
Feb 02, 2024 1.340 1.400 1.290 1.380 89,455 +0.03(+2.22%)
Feb 01, 2024 1.290 1.453 1.290 1.350 133,921 +0.00(+0.00%)
Jan 31, 2024 1.250 1.460 1.250 1.350 315,949 +0.00(+0.00%)
Jan 30, 2024 1.400 1.400 1.320 1.350 280,041 -0.05(-3.57%)
Jan 29, 2024 1.470 1.480 1.351 1.400 570,964 -0.09(-6.04%)
Jan 26, 2024 1.490 1.528 1.430 1.490 153,644 -0.01(-0.67%)
Jan 25, 2024 1.510 1.530 1.490 1.500 230,204 -0.01(-0.66%)
Jan 24, 2024 1.560 1.560 1.490 1.510 99,603 -0.03(-1.95%)
Jan 23, 2024 1.550 1.590 1.520 1.540 74,914 +0.02(+1.32%)
Jan 22, 2024 1.550 1.580 1.515 1.520 83,412 -0.02(-1.30%)
Jan 19, 2024 1.500 1.550 1.470 1.540 143,949 +0.04(+2.67%)
Jan 18, 2024 1.590 1.590 1.490 1.500 67,365 -0.07(-4.46%)
Jan 17, 2024 1.490 1.580 1.461 1.570 71,940 +0.09(+6.08%)
Jan 16, 2024 1.550 1.570 1.450 1.480 182,618 -0.09(-5.73%)
Jan 12, 2024 1.600 1.640 1.530 1.570 111,899 +0.00(+0.00%)
Jan 11, 2024 1.630 1.650 1.550 1.570 109,132 -0.09(-5.42%)
Jan 10, 2024 1.680 1.710 1.620 1.660 71,912 -0.02(-1.19%)
Jan 09, 2024 1.700 1.730 1.600 1.680 277,456 -0.04(-2.33%)
Jan 08, 2024 1.780 1.820 1.700 1.720 165,805 -0.09(-4.97%)
Jan 05, 2024 1.790 1.830 1.742 1.810 133,061 +0.02(+1.12%)
Jan 04, 2024 1.760 1.850 1.730 1.790 96,078 +0.01(+0.56%)
Jan 03, 2024 1.850 1.850 1.720 1.780 112,100 -0.06(-3.26%)
Jan 02, 2024 1.740 1.860 1.740 1.840 163,542 +0.07(+3.95%)
Dec 29, 2023 1.750 1.820 1.670 1.770 259,392 +0.04(+2.31%)
Dec 28, 2023 1.880 1.920 1.720 1.730 340,578 -0.15(-7.98%)
Dec 27, 2023 1.960 2.040 1.850 1.880 360,736 +0.03(+1.62%)
Dec 26, 2023 1.700 1.890 1.700 1.850 242,467 +0.15(+8.82%)
Dec 22, 2023 1.680 1.760 1.670 1.700 213,728 +0.03(+1.80%)
Dec 21, 2023 1.660 1.720 1.580 1.670 255,559 +0.02(+1.21%)
Dec 20, 2023 1.520 1.720 1.520 1.650 286,539 +0.11(+7.14%)
Dec 19, 2023 1.490 1.550 1.480 1.540 242,058 +0.05(+3.36%)
Dec 18, 2023 1.500 1.570 1.470 1.490 161,452 +0.02(+1.36%)
Dec 15, 2023 1.480 1.500 1.450 1.470 112,260 -0.01(-0.68%)
Dec 14, 2023 1.560 1.600 1.480 1.480 167,924 -0.03(-1.99%)
Dec 13, 2023 1.490 1.530 1.380 1.510 133,839 +0.06(+4.14%)
Dec 12, 2023 1.520 1.550 1.420 1.450 91,112 -0.05(-3.33%)
Dec 11, 2023 1.660 1.680 1.480 1.500 130,370 -0.16(-9.64%)
Dec 08, 2023 1.640 1.686 1.570 1.660 149,570 +0.02(+1.22%)
Dec 07, 2023 1.690 1.740 1.570 1.640 70,714 -0.05(-2.96%)
Dec 06, 2023 1.700 1.735 1.610 1.690 143,367 +0.01(+0.60%)
Dec 05, 2023 1.670 1.770 1.650 1.680 193,757 +0.02(+1.20%)
Dec 04, 2023 1.750 1.770 1.610 1.660 156,807 -0.11(-6.21%)
Dec 01, 2023 1.630 1.770 1.600 1.770 219,108 +0.16(+9.94%)
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 1.656 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%)
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.