Dark

ICAD
Icad Inc
stock NASDAQ

Inactive

Jul 16, 2025

3.87USD+3.753%(+0.14)190,127

Pre-market

0.00USD-100.000%(-3.73)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-16	3.7400	3.8800	3.710000	3.8700	+3.753%	190,127	0.000%
2025-07-15	3.8300	3.9900	3.730000	3.7300	-2.356%	279,691	+3.753%
2025-07-14	3.7500	3.8500	3.740000	3.8200	+2.139%	94,346	+1.309%
2025-07-11	3.8700	3.8700	3.730000	3.7400	-3.608%	187,314	+3.476%
2025-07-10	3.9200	3.9380	3.790000	3.8800	-0.257%	112,826	-0.258%
2025-07-09	3.7500	3.9100	3.690000	3.8900	+4.570%	211,755	-0.514%
2025-07-08	3.8000	3.8000	3.680000	3.7200	+0.270%	142,099	+4.032%
2025-07-07	3.7200	3.8600	3.710000	3.7100	-1.330%	154,549	+4.313%
2025-07-03	3.7500	3.7921	3.720000	3.7600	+0.535%	189,085	+2.926%
2025-07-02	3.7300	3.7600	3.660000	3.7400	+0.538%	108,555	+3.476%
2025-07-01	3.8000	3.8250	3.700000	3.7200	-2.362%	163,277	+4.032%
2025-06-30	3.8300	3.8900	3.801912	3.8100	-0.522%	106,786	+1.575%
2025-06-27	3.9100	3.9200	3.790000	3.8300	-0.777%	156,925	+1.044%
2025-06-26	3.7600	3.8650	3.710000	3.8600	+2.933%	146,836	+0.259%
2025-06-25	3.7300	3.7801	3.680000	3.7500	+0.536%	166,351	+3.200%
2025-06-24	3.7000	3.7400	3.580000	3.7300	+2.192%	133,855	+3.753%
2025-06-23	3.6000	3.7700	3.595000	3.6500	-1.084%	150,302	+6.027%
2025-06-20	3.8400	3.8400	3.680000	3.6900	-3.150%	279,016	+4.878%
2025-06-18	3.7500	3.8800	3.750000	3.8100	+1.061%	198,644	+1.575%
2025-06-17	3.8000	3.8492	3.730000	3.7700	-1.567%	237,714	+2.653%
2025-06-16	3.7000	3.8950	3.692000	3.8300	+4.076%	370,200	+1.044%
2025-06-13	3.6800	3.7700	3.675000	3.6800	-2.128%	155,239	+5.163%
2025-06-12	3.8500	3.8500	3.740000	3.7600	-2.338%	300,080	+2.926%
2025-06-11	4.0000	4.0000	3.850000	3.8500	-2.532%	256,151	+0.519%
2025-06-10	3.9000	3.9900	3.890000	3.9500	+0.765%	332,478	-2.025%
2025-06-09	3.9300	3.9300	3.800000	3.9200	+0.513%	317,522	-1.276%
2025-06-06	3.9100	3.9700	3.890000	3.9000	+1.036%	190,150	-0.769%
2025-06-05	3.7900	3.8900	3.780000	3.8600	+2.387%	500,014	+0.259%
2025-06-04	3.9000	3.9030	3.764700	3.7700	-3.333%	358,509	+2.653%
2025-06-03	3.9000	3.9500	3.840000	3.9000	+0.515%	231,866	-0.769%
2025-06-02	3.8300	3.9200	3.755000	3.8800	+1.042%	403,859	-0.258%
2025-05-30	3.6800	3.8600	3.610000	3.8400	+5.205%	558,489	+0.781%
2025-05-29	3.7000	3.7000	3.640000	3.6500	-0.273%	249,217	+6.027%
2025-05-28	3.8100	3.8408	3.640000	3.6600	-3.430%	378,130	+5.738%
2025-05-27	3.7700	3.8500	3.755000	3.7900	+1.609%	439,256	+2.111%
2025-05-23	3.6300	3.7700	3.630000	3.7300	-0.267%	274,795	+3.753%
2025-05-22	3.8000	3.8200	3.740000	3.7400	-2.094%	374,761	+3.476%
2025-05-21	3.9200	3.9300	3.790000	3.8200	-3.535%	406,905	+1.309%
2025-05-20	3.9700	3.9800	3.911900	3.9600	-0.503%	291,966	-2.273%
2025-05-19	3.8900	3.9800	3.890000	3.9800	-0.251%	244,180	-2.764%
2025-05-16	3.9600	4.0150	3.895000	3.9900	+1.786%	447,383	-3.008%
2025-05-15	3.8700	3.9400	3.790000	3.9200	+0.256%	363,851	-1.276%
2025-05-14	3.9000	4.0000	3.770000	3.9100	-0.509%	409,846	-1.023%
2025-05-13	3.7000	3.9700	3.650000	3.9300	+5.930%	1,389,963	-1.527%
2025-05-12	3.7400	3.9200	3.620000	3.7100	+3.056%	1,216,546	+4.313%
2025-05-09	3.6600	3.7600	3.600000	3.6000	-2.174%	484,219	+7.500%
2025-05-08	3.6100	3.7600	3.600000	3.6800	+2.222%	747,666	+5.163%
2025-05-07	3.5000	3.6000	3.480000	3.6000	+3.152%	546,534	+7.500%
2025-05-06	3.4200	3.5100	3.420000	3.4900	+0.287%	388,001	+10.888%
2025-05-05	3.4500	3.5600	3.450000	3.4800	-0.571%	346,011	+11.207%
2025-05-02	3.4500	3.5800	3.450000	3.5000	+2.339%	1,018,272	+10.571%
2025-05-01	3.4100	3.5000	3.390000	3.4200	0.000%	553,189	+13.158%
2025-04-30	3.3400	3.4500	3.280000	3.4200	0.000%	445,932	+13.158%
2025-04-29	3.3000	3.4400	3.300000	3.4200	+2.703%	715,651	+13.158%
2025-04-28	3.2800	3.3770	3.265000	3.3300	+1.524%	439,367	+16.216%
2025-04-25	3.2600	3.3200	3.250000	3.2800	-0.606%	464,243	+17.988%
2025-04-24	3.1800	3.3500	3.180000	3.3000	+3.774%	740,595	+17.273%
2025-04-23	3.2000	3.3400	3.165000	3.1800	+1.923%	918,234	+21.698%
2025-04-22	3.0400	3.1700	3.030000	3.1200	+2.970%	1,219,892	+24.038%
2025-04-21	3.1100	3.1700	3.000000	3.0300	-5.901%	1,561,511	+27.723%
2025-04-17	3.1600	3.2890	3.160000	3.2200	+4.886%	2,018,782	+20.186%
2025-04-16	3.1750	3.3800	2.850000	3.0700	+59.067%	21,338,814	+26.059%
2025-04-15	1.8500	1.9800	1.850000	1.9300	+6.044%	2,107,048	+100.518%
2025-04-14	1.8200	1.9000	1.800000	1.8200	+2.247%	158,220	+112.637%
2025-04-11	1.7000	1.8200	1.700000	1.7800	+6.587%	147,329	+117.416%
2025-04-10	1.7700	1.7933	1.650000	1.6700	-5.114%	121,210	+131.737%
2025-04-09	1.6200	1.7982	1.590000	1.7600	+6.024%	222,533	+119.886%
2025-04-08	1.8100	1.8200	1.610000	1.6600	-2.924%	232,911	+133.133%
2025-04-07	1.6600	1.7500	1.550000	1.7100	-2.286%	341,034	+126.316%
2025-04-04	1.7900	1.8066	1.670000	1.7500	-5.405%	419,087	+121.143%
2025-04-03	1.8700	1.9050	1.760000	1.8500	-5.128%	276,011	+109.189%
2025-04-02	1.9200	2.0000	1.900000	1.9500	-1.515%	290,197	+98.462%
2025-04-01	1.9600	2.0900	1.950000	1.9800	-3.883%	317,723	+95.455%
2025-03-31	2.0700	2.0960	1.970000	2.0600	-3.738%	246,555	+87.864%
2025-03-28	2.1200	2.1600	2.030000	2.1400	0.000%	210,934	+80.841%
2025-03-27	2.1800	2.2100	2.110000	2.1400	-2.727%	123,617	+80.841%
2025-03-26	2.2700	2.2995	2.150000	2.2000	-3.084%	97,960	+75.909%
2025-03-25	2.2800	2.3000	2.180000	2.2700	-0.439%	130,931	+70.485%
2025-03-24	2.2600	2.2983	2.180000	2.2800	+2.242%	160,426	+69.737%
2025-03-21	2.1000	2.2900	2.051200	2.2300	+6.699%	274,845	+73.543%
2025-03-20	2.4700	2.4700	2.090000	2.0900	-15.385%	669,896	+85.167%
2025-03-19	2.3300	2.4770	2.260000	2.4700	+6.466%	415,687	+56.680%
2025-03-18	2.3500	2.3550	2.280000	2.3200	-0.429%	199,432	+66.810%
2025-03-17	2.2700	2.3600	2.210000	2.3300	+1.747%	188,360	+66.094%
2025-03-14	2.2000	2.3100	2.200000	2.2900	+4.566%	216,585	+68.996%
2025-03-13	2.3000	2.3000	2.155000	2.1900	-5.603%	249,357	+76.712%
2025-03-12	2.2700	2.3350	2.180000	2.3200	+4.977%	178,955	+66.810%
2025-03-11	2.1000	2.2250	2.070000	2.2100	+4.739%	180,759	+75.113%
2025-03-10	2.2000	2.2300	2.050000	2.1100	-5.804%	390,467	+83.412%
2025-03-07	2.2100	2.2600	2.100000	2.2400	0.000%	274,163	+72.768%
2025-03-06	2.2500	2.3400	2.130000	2.2400	-0.444%	461,313	+72.768%
2025-03-05	2.3600	2.4100	2.220000	2.2500	-3.846%	555,340	+72.000%
2025-03-04	2.3300	2.3600	2.200000	2.3400	-0.847%	259,224	+65.385%
2025-03-03	2.4500	2.6700	2.290000	2.3600	-2.075%	392,855	+63.983%
2025-02-28	2.3700	2.4300	2.290000	2.4100	+0.837%	205,969	+60.581%
2025-02-27	2.5300	2.6399	2.350000	2.3900	-5.159%	205,565	+61.925%
2025-02-26	2.5700	2.7300	2.505000	2.5200	-1.176%	507,281	+53.571%
2025-02-25	2.5100	2.6228	2.380000	2.5500	+0.394%	412,418	+51.765%
2025-02-24	2.7000	2.7900	2.470000	2.5400	-5.926%	467,420	+52.362%
2025-02-21	2.8500	2.8700	2.630000	2.7000	-4.594%	434,915	+43.333%
2025-02-20	3.0200	3.0200	2.780000	2.8300	-6.601%	380,937	+36.749%
2025-02-19	2.9600	3.0753	2.853600	3.0300	+3.413%	351,089	+27.723%
2025-02-18	3.2700	3.2800	2.850000	2.9300	-11.747%	776,283	+32.082%
2025-02-14	3.6300	3.7000	3.250000	3.3200	-8.033%	487,990	+16.566%
2025-02-13	3.5000	3.7500	3.400000	3.6100	+2.266%	476,860	+7.202%
2025-02-12	3.4100	3.5400	3.312000	3.5300	+1.729%	329,530	+9.632%
2025-02-11	3.5600	3.5848	3.310000	3.4700	-3.611%	451,463	+11.527%
2025-02-10	3.5000	3.6700	3.310000	3.6000	+10.092%	885,395	+7.500%
2025-02-07	3.4700	3.5800	3.201000	3.2700	-5.764%	384,170	+18.349%
2025-02-06	3.7000	3.7250	3.310100	3.4700	-5.962%	329,810	+11.527%
2025-02-05	3.3700	3.7650	3.200000	3.6900	+11.818%	645,589	+4.878%
2025-02-04	3.0500	3.4100	2.980600	3.3000	+7.843%	593,309	+17.273%
2025-02-03	2.9800	3.1900	2.890000	3.0600	-4.375%	457,784	+26.471%
2025-01-31	3.1500	3.3398	2.860000	3.2000	+1.911%	1,076,957	+20.938%
2025-01-30	3.7500	3.7800	3.110000	3.1400	-15.135%	1,504,270	+23.248%
2025-01-29	3.3300	3.7500	3.200000	3.7000	+8.824%	1,611,804	+4.595%
2025-01-28	3.0200	3.5100	2.950000	3.4000	+19.298%	2,267,398	+13.824%
2025-01-27	2.5000	3.0700	2.475000	2.8500	+17.769%	2,689,115	+35.789%
2025-01-24	2.4100	2.4892	2.320000	2.4200	+2.542%	292,327	+59.917%
2025-01-23	2.5000	2.5200	2.300000	2.3600	-2.075%	518,097	+63.983%
2025-01-22	2.2100	2.5700	2.210000	2.4100	+13.146%	863,610	+60.581%
2025-01-21	2.0600	2.2100	2.060000	2.1300	+8.397%	455,046	+81.690%
2025-01-17	1.9500	2.1290	1.945200	1.9650	+3.421%	699,387	+96.947%
2025-01-16	1.8700	1.9000	1.810000	1.9000	+1.064%	77,281	+103.684%
2025-01-15	1.9400	1.9900	1.880000	1.8800	-3.590%	105,759	+105.851%
2025-01-14	1.9800	2.0400	1.929200	1.9500	+2.094%	70,656	+98.462%
2025-01-13	1.8600	1.9301	1.750000	1.9100	+0.526%	189,194	+102.618%
2025-01-10	1.9200	1.9580	1.850800	1.9000	-3.061%	131,333	+103.684%
2025-01-08	2.0600	2.0600	1.875000	1.9600	-4.854%	198,027	+97.449%
2025-01-07	2.0400	2.0999	1.930000	2.0600	+1.980%	170,401	+87.864%
2025-01-06	2.0300	2.0600	1.970000	2.0200	-1.942%	158,328	+91.584%
2025-01-03	1.9900	2.1500	1.970000	2.0600	+3.518%	217,459	+87.864%
2025-01-02	1.8600	1.9999	1.850000	1.9900	+8.743%	204,408	+94.472%
2024-12-31	1.9100	1.9715	1.820000	1.8300	-4.439%	138,670	+111.475%
2024-12-30	1.9500	1.9748	1.860000	1.9150	-1.795%	99,902	+102.089%
2024-12-27	1.8300	1.9600	1.830000	1.9500	+4.839%	125,480	+98.462%
2024-12-26	1.7700	1.8700	1.700000	1.8600	+4.494%	197,696	+108.065%
2024-12-24	1.6900	1.7800	1.690000	1.7800	+5.638%	282,089	+117.416%
2024-12-23	1.8400	1.9000	1.660000	1.6850	-7.923%	240,517	+129.674%
2024-12-20	1.7700	1.8400	1.734800	1.8300	+3.390%	186,134	+111.475%
2024-12-19	1.6900	1.8000	1.680000	1.7700	+5.357%	160,867	+118.644%
2024-12-18	1.7700	1.8600	1.680000	1.6800	-6.145%	263,904	+130.357%
2024-12-17	1.8200	1.8381	1.700000	1.7900	-1.105%	192,369	+116.201%
2024-12-16	1.9300	1.9500	1.750000	1.8100	-7.179%	172,233	+113.812%
2024-12-13	2.0000	2.1300	1.910000	1.9500	-1.015%	253,276	+98.462%
2024-12-12	1.9500	2.0500	1.935000	1.9700	0.000%	155,171	+96.447%
2024-12-11	1.8900	2.1400	1.890000	1.9700	+4.233%	342,029	+96.447%
2024-12-10	1.8800	2.0500	1.830000	1.8900	+0.532%	225,012	+104.762%
2024-12-09	1.7100	2.0585	1.700300	1.8800	+8.046%	585,369	+105.851%
2024-12-06	1.6900	1.8000	1.690000	1.7400	+3.571%	201,997	+122.414%
2024-12-05	1.6900	1.7444	1.675000	1.6800	-1.176%	126,615	+130.357%
2024-12-04	1.6900	1.7300	1.650100	1.7000	0.000%	116,731	+127.647%
2024-12-03	1.7500	1.7500	1.690000	1.7000	-3.409%	204,385	+127.647%
2024-12-02	1.7600	1.8400	1.730000	1.7600	+1.734%	153,054	+119.886%
2024-11-29	1.8000	1.8900	1.670000	1.7300	-2.260%	629,838	+123.699%
2024-11-27	1.7200	1.7845	1.610000	1.7700	+2.312%	402,599	+118.644%
2024-11-26	1.5800	1.8800	1.500000	1.7300	+9.494%	1,893,361	+123.699%
2024-11-25	1.5500	1.6300	1.535000	1.5800	+2.597%	220,480	+144.937%
2024-11-22	1.5800	1.5894	1.510000	1.5400	0.000%	171,234	+151.299%
2024-11-21	1.5400	1.6000	1.490000	1.5400	-0.324%	223,490	+151.299%
2024-11-20	1.5400	1.5726	1.470000	1.5450	-0.962%	365,236	+150.485%
2024-11-19	1.4900	1.6900	1.450000	1.5600	+2.632%	255,295	+148.077%
2024-11-18	1.6500	1.6600	1.520000	1.5200	-7.317%	340,327	+154.605%
2024-11-15	1.7700	1.8100	1.640000	1.6400	-8.123%	399,391	+135.976%
2024-11-14	1.8100	2.0400	1.765000	1.7850	-23.718%	792,728	+116.807%
2024-11-13	2.4200	2.4200	2.240000	2.3400	-2.500%	490,461	+65.385%
2024-11-12	2.1900	2.4200	2.099900	2.4000	+13.744%	555,228	+61.250%
2024-11-11	2.1900	2.2088	2.070000	2.1100	-0.939%	329,593	+83.412%
2024-11-08	1.9200	2.1400	1.880000	2.1300	+12.698%	465,142	+81.690%
2024-11-07	1.8300	1.9400	1.810000	1.8900	+1.613%	216,556	+104.762%
2024-11-06	1.7700	1.8900	1.760000	1.8600	+3.911%	161,350	+108.065%
2024-11-05	1.7600	1.8600	1.747600	1.7900	+2.874%	116,055	+116.201%
2024-11-04	1.8000	1.8100	1.720000	1.7400	-4.396%	130,451	+122.414%
2024-11-01	1.8600	1.9000	1.783200	1.8200	-2.151%	115,865	+112.637%
2024-10-31	1.8800	1.9000	1.840000	1.8600	+0.541%	89,646	+108.065%
2024-10-30	1.9000	1.9200	1.840000	1.8500	-2.632%	65,898	+109.189%
2024-10-29	1.9000	1.9300	1.860000	1.9000	-1.554%	105,683	+103.684%
2024-10-28	1.9600	2.0500	1.860000	1.9300	-1.531%	208,666	+100.518%
2024-10-25	1.9100	2.0280	1.870000	1.9600	+4.813%	293,436	+97.449%
2024-10-24	1.7700	1.8700	1.750000	1.8700	+6.857%	122,166	+106.952%
2024-10-23	1.7900	1.7901	1.721500	1.7500	-0.568%	55,397	+121.143%
2024-10-22	1.8000	1.8800	1.640000	1.7600	-3.297%	259,408	+119.886%
2024-10-21	1.9100	1.9400	1.810000	1.8200	-3.704%	167,127	+112.637%
2024-10-18	1.9900	2.0000	1.840000	1.8900	-3.077%	162,023	+104.762%
2024-10-17	2.0200	2.0300	1.840000	1.9500	0.000%	442,046	+98.462%
2024-10-16	1.6000	2.1000	1.600000	1.9500	+22.642%	907,609	+98.462%
2024-10-15	1.5400	1.6000	1.531400	1.5900	+3.922%	132,838	+143.396%
2024-10-14	1.4400	1.5600	1.440000	1.5300	+4.795%	132,278	+152.941%
2024-10-11	1.3400	1.4700	1.335000	1.4600	+5.036%	101,637	+165.068%
2024-10-10	1.4300	1.4601	1.390000	1.3900	-4.138%	160,203	+178.417%
2024-10-09	1.5000	1.5300	1.430000	1.4500	-4.918%	118,747	+166.897%
2024-10-08	1.5300	1.5600	1.480000	1.5250	-2.244%	102,697	+153.770%
2024-10-07	1.5300	1.6000	1.530000	1.5600	0.000%	62,493	+148.077%
2024-10-04	1.5305	1.5700	1.530500	1.5600	+1.961%	56,150	+148.077%
2024-10-03	1.6200	1.6200	1.530000	1.5300	-4.969%	83,887	+152.941%
2024-10-02	1.5540	1.6200	1.554000	1.6100	+5.229%	25,394	+140.373%
2024-10-01	1.5800	1.5800	1.515700	1.5300	-2.236%	31,861	+152.941%
2024-09-30	1.6650	1.6650	1.560000	1.5650	-5.723%	65,668	+147.284%
2024-09-27	1.6454	1.7200	1.635000	1.6600	+2.786%	115,672	+133.133%
2024-09-26	1.6000	1.6500	1.560000	1.6150	+4.194%	116,152	+139.628%
2024-09-25	1.5400	1.5900	1.532500	1.5500	-0.322%	30,259	+149.677%
2024-09-24	1.5694	1.6300	1.550000	1.5550	-0.955%	70,929	+148.875%
2024-09-23	1.6000	1.6037	1.500000	1.5700	-0.633%	131,446	+146.497%
2024-09-20	1.5800	1.6300	1.580000	1.5800	+1.282%	53,489	+144.937%
2024-09-19	1.6700	1.6800	1.560000	1.5600	-4.294%	103,749	+148.077%
2024-09-18	1.6600	1.7200	1.610000	1.6300	-1.212%	121,748	+137.423%
2024-09-17	1.6200	1.7400	1.580000	1.6500	+2.484%	130,521	+134.545%
2024-09-16	1.6200	1.6400	1.600100	1.6100	-1.829%	45,772	+140.373%
2024-09-13	1.5600	1.6400	1.560000	1.6400	+7.895%	106,276	+135.976%
2024-09-12	1.4100	1.5583	1.405000	1.5200	+9.353%	97,950	+154.605%
2024-09-11	1.3800	1.4100	1.380000	1.3900	0.000%	45,189	+178.417%
2024-09-10	1.4000	1.4200	1.385000	1.3900	-0.358%	96,719	+178.417%
2024-09-09	1.4000	1.4300	1.390000	1.3950	-1.761%	103,186	+177.419%
2024-09-06	1.5300	1.5400	1.410000	1.4200	-5.960%	148,444	+172.535%
2024-09-05	1.5200	1.5400	1.500000	1.5100	0.000%	37,644	+156.291%
2024-09-04	1.5499	1.5500	1.500000	1.5100	-1.307%	80,122	+156.291%
2024-09-03	1.6000	1.6000	1.512000	1.5300	-4.969%	132,614	+152.941%
2024-08-30	1.5500	1.6100	1.550000	1.6100	+3.205%	63,459	+140.373%
2024-08-29	1.5800	1.6100	1.560000	1.5600	+0.645%	72,286	+148.077%
2024-08-28	1.5400	1.5800	1.500000	1.5500	-1.274%	75,562	+149.677%
2024-08-27	1.5900	1.6050	1.550000	1.5700	-1.875%	61,122	+146.497%
2024-08-26	1.7000	1.7000	1.540000	1.6000	-5.882%	243,536	+141.875%
2024-08-23	1.7000	1.7600	1.690000	1.7000	-0.585%	81,931	+127.647%
2024-08-22	1.7300	1.7335	1.660000	1.7100	+0.588%	69,721	+126.316%
2024-08-21	1.6300	1.7200	1.615000	1.7000	+3.659%	72,260	+127.647%
2024-08-20	1.7500	1.7700	1.560000	1.6400	-5.747%	399,415	+135.976%
2024-08-19	1.6800	1.8000	1.670000	1.7400	+3.571%	423,973	+122.414%
2024-08-16	1.5000	1.7300	1.500000	1.6800	+12.752%	786,125	+130.357%
2024-08-15	1.4000	1.5500	1.400000	1.4900	+6.429%	300,353	+159.732%
2024-08-14	1.5300	1.6000	1.380600	1.4000	+2.941%	862,503	+176.429%
2024-08-13	1.3899	1.4195	1.290000	1.3600	+1.493%	147,828	+184.559%
2024-08-12	1.2600	1.4000	1.230000	1.3400	+5.512%	254,149	+188.806%
2024-08-09	1.2800	1.3200	1.220000	1.2700	+1.600%	113,943	+204.724%
2024-08-08	1.2000	1.2799	1.190000	1.2500	+4.167%	84,789	+209.600%
2024-08-07	1.2000	1.2500	1.190000	1.2000	0.000%	90,527	+222.500%
2024-08-06	1.2500	1.2900	1.190000	1.2000	-5.512%	107,399	+222.500%
2024-08-05	1.2500	1.2999	1.220000	1.2700	-4.511%	117,752	+204.724%
2024-08-02	1.3000	1.3450	1.260000	1.3300	-0.746%	179,109	+190.977%
2024-08-01	1.3000	1.3600	1.270000	1.3400	+1.515%	132,819	+188.806%
2024-07-31	1.3800	1.3800	1.289900	1.3200	-2.941%	110,709	+193.182%
2024-07-30	1.3500	1.4000	1.291000	1.3600	+6.250%	222,502	+184.559%
2024-07-29	1.3000	1.3300	1.250000	1.2800	0.000%	196,250	+202.344%
2024-07-26	1.3000	1.3300	1.260000	1.2800	-3.030%	53,047	+202.344%
2024-07-25	1.2900	1.3300	1.260000	1.3200	+1.538%	15,399	+193.182%
2024-07-24	1.3100	1.3700	1.300000	1.3000	-2.256%	42,320	+197.692%
2024-07-23	1.3600	1.3600	1.300000	1.3300	+0.758%	154,784	+190.977%
2024-07-22	1.3000	1.3700	1.270000	1.3200	+1.538%	117,323	+193.182%
2024-07-19	1.3500	1.3800	1.300000	1.3000	-4.412%	46,181	+197.692%
2024-07-18	1.4000	1.4800	1.360000	1.3600	-0.730%	187,322	+184.559%
2024-07-17	1.3600	1.4080	1.350000	1.3700	0.000%	90,110	+182.482%
2024-07-16	1.2710	1.4300	1.250000	1.3700	+9.600%	298,630	+182.482%
2024-07-15	1.3000	1.3000	1.226600	1.2500	-3.846%	177,862	+209.600%
2024-07-12	1.2900	1.3501	1.260000	1.3000	+0.775%	180,302	+197.692%
2024-07-11	1.3200	1.3900	1.265000	1.2900	-0.769%	213,595	+200.000%
2024-07-10	1.2900	1.3300	1.260000	1.3000	+3.175%	189,253	+197.692%
2024-07-09	1.2200	1.2886	1.220000	1.2600	+2.439%	126,434	+207.143%
2024-07-08	1.2000	1.2798	1.200000	1.2300	+2.500%	155,858	+214.634%
2024-07-05	1.2200	1.2300	1.180000	1.2000	-1.639%	140,919	+222.500%
2024-07-03	1.2000	1.2500	1.195000	1.2200	+2.521%	190,441	+217.213%
2024-07-02	1.2500	1.2899	1.190000	1.1900	-5.929%	359,388	+225.210%
2024-07-01	1.2900	1.3154	1.250000	1.2650	-2.692%	239,943	+205.929%
2024-06-28	1.3100	1.3200	1.290000	1.3000	0.000%	142,500	+197.692%
2024-06-27	1.2900	1.3300	1.270000	1.3000	+1.563%	159,285	+197.692%
2024-06-26	1.2900	1.3700	1.260000	1.2800	-0.775%	228,746	+202.344%
2024-06-25	1.3100	1.3600	1.250000	1.2900	-1.527%	324,260	+200.000%
2024-06-24	1.4600	1.4600	1.300000	1.3100	-7.746%	347,406	+195.420%
2024-06-21	1.4500	1.4901	1.355000	1.4200	-2.069%	176,373	+172.535%
2024-06-20	1.4500	1.4800	1.450000	1.4500	0.000%	23,451	+166.897%
2024-06-18	1.4700	1.5000	1.420000	1.4500	-2.685%	83,368	+166.897%
2024-06-17	1.5200	1.5200	1.470000	1.4900	-1.974%	86,039	+159.732%
2024-06-14	1.5200	1.5600	1.500000	1.5200	-1.935%	41,581	+154.605%
2024-06-13	1.5600	1.5600	1.510000	1.5500	+0.649%	27,400	+149.677%
2024-06-12	1.5400	1.6000	1.530400	1.5400	+0.654%	34,700	+151.299%
2024-06-11	1.5000	1.5500	1.500000	1.5300	0.000%	56,862	+152.941%
2024-06-10	1.5300	1.5422	1.490100	1.5300	+1.325%	40,128	+152.941%
2024-06-07	1.6000	1.6000	1.510000	1.5100	-1.948%	36,892	+156.291%
2024-06-06	1.5100	1.5985	1.510000	1.5400	0.000%	96,226	+151.299%
2024-06-05	1.5600	1.6400	1.510000	1.5400	-1.282%	66,827	+151.299%
2024-06-04	1.6400	1.6400	1.510000	1.5600	-4.878%	30,273	+148.077%
2024-06-03	1.4500	1.6700	1.450000	1.6400	+13.103%	152,330	+135.976%
2024-05-31	1.4900	1.5698	1.450000	1.4500	-3.654%	118,759	+166.897%
2024-05-30	1.5100	1.5400	1.500000	1.5050	-0.987%	44,987	+157.143%
2024-05-29	1.5400	1.5950	1.510000	1.5200	-0.654%	105,627	+154.605%
2024-05-28	1.6100	1.6100	1.530000	1.5300	-3.165%	124,841	+152.941%
2024-05-24	1.5900	1.6300	1.570000	1.5800	-1.863%	64,070	+144.937%
2024-05-23	1.6000	1.6400	1.560100	1.6100	+0.625%	147,522	+140.373%
2024-05-22	1.6300	1.7300	1.590000	1.6000	-1.840%	227,304	+141.875%
2024-05-21	1.6100	1.6800	1.570000	1.6300	-0.610%	136,900	+137.423%
2024-05-20	1.7800	1.7950	1.625000	1.6400	-6.286%	134,656	+135.976%
2024-05-17	1.7700	1.8399	1.750000	1.7500	-1.130%	212,483	+121.143%
2024-05-16	1.7100	1.8499	1.630000	1.7700	+8.589%	298,049	+118.644%
2024-05-15	1.5700	1.8800	1.550000	1.6300	+3.165%	406,444	+137.423%
2024-05-14	1.5900	1.6400	1.570000	1.5800	+1.282%	128,493	+144.937%
2024-05-13	1.5100	1.5900	1.502000	1.5600	+3.311%	96,708	+148.077%
2024-05-10	1.4800	1.5400	1.450000	1.5100	+3.425%	78,054	+156.291%
2024-05-09	1.4300	1.4800	1.430000	1.4600	+1.389%	33,971	+165.068%
2024-05-08	1.4301	1.4585	1.400000	1.4400	+2.128%	79,703	+168.750%
2024-05-07	1.4300	1.4800	1.410000	1.4100	-1.399%	104,064	+174.468%
2024-05-06	1.4700	1.4900	1.400000	1.4300	-2.721%	92,912	+170.629%
2024-05-03	1.5000	1.5100	1.450000	1.4700	-1.342%	62,830	+163.265%
2024-05-02	1.4400	1.5300	1.440000	1.4900	+4.196%	86,609	+159.732%
2024-05-01	1.4500	1.5299	1.401200	1.4300	0.000%	128,664	+170.629%
2024-04-30	1.4600	1.4800	1.400800	1.4300	-3.378%	49,853	+170.629%
2024-04-29	1.4800	1.5299	1.450000	1.4800	+0.680%	106,487	+161.486%
2024-04-26	1.5388	1.5388	1.430000	1.4700	-0.676%	138,298	+163.265%
2024-04-25	1.5574	1.5574	1.460000	1.4800	-5.128%	110,829	+161.486%
2024-04-24	1.5700	1.6000	1.510000	1.5600	0.000%	22,047	+148.077%
2024-04-23	1.5000	1.6099	1.450000	1.5600	+2.632%	101,101	+148.077%
2024-04-22	1.5700	1.5700	1.450000	1.5200	-1.299%	190,961	+154.605%
2024-04-19	1.5900	1.6200	1.520000	1.5400	-3.145%	67,632	+151.299%
2024-04-18	1.5900	1.6000	1.475000	1.5900	+1.923%	143,093	+143.396%
2024-04-17	1.6100	1.6900	1.550000	1.5600	-2.500%	86,761	+148.077%
2024-04-16	1.6300	1.6300	1.530000	1.6000	-1.840%	129,766	+141.875%
2024-04-15	1.6900	1.7300	1.600000	1.6300	-3.550%	117,808	+137.423%
2024-04-12	1.7100	1.7100	1.660000	1.6900	-0.588%	51,666	+128.994%
2024-04-11	1.7500	1.7500	1.651800	1.7000	-0.585%	70,768	+127.647%
2024-04-10	1.7400	1.8300	1.670000	1.7100	-5.000%	109,268	+126.316%
2024-04-09	1.6700	1.8700	1.669400	1.8000	+10.429%	347,792	+115.000%
2024-04-08	1.6600	1.6600	1.550000	1.6300	+1.242%	342,765	+137.423%
2024-04-05	1.6100	1.6800	1.570000	1.6100	-1.227%	108,829	+140.373%
2024-04-04	1.9900	1.9900	1.580000	1.6300	-14.211%	419,430	+137.423%
2024-04-03	1.6200	1.9200	1.570000	1.9000	+18.750%	404,036	+103.684%
2024-04-02	1.4700	1.6000	1.460000	1.6000	+5.263%	156,086	+141.875%
2024-04-01	1.6100	1.6100	1.460000	1.5200	-5.590%	153,361	+154.605%
2024-03-28	1.6000	1.6600	1.530000	1.6100	+0.625%	74,066	+140.373%
2024-03-27	1.5700	1.6200	1.540100	1.6000	+1.587%	97,935	+141.875%
2024-03-26	1.5800	1.6100	1.550000	1.5750	+1.613%	124,105	+145.714%
2024-03-25	1.5900	1.6000	1.510000	1.5500	-3.125%	182,847	+149.677%
2024-03-22	1.6000	1.6150	1.530100	1.6000	0.000%	122,863	+141.875%
2024-03-21	1.5700	1.6099	1.540000	1.6000	+3.226%	77,488	+141.875%
2024-03-20	1.4800	1.5899	1.460000	1.5500	+2.649%	97,547	+149.677%
2024-03-19	1.4900	1.5400	1.459300	1.5100	+1.342%	138,273	+156.291%
2024-03-18	1.5900	1.6500	1.490000	1.4900	-6.289%	228,593	+159.732%
2024-03-15	1.6000	1.7150	1.574600	1.5900	-1.242%	248,653	+143.396%
2024-03-14	1.8100	1.8100	1.560000	1.6100	-10.556%	249,856	+140.373%
2024-03-13	1.8000	1.8500	1.670000	1.8000	+4.046%	529,436	+115.000%
2024-03-12	1.7500	1.7900	1.640100	1.7300	-1.425%	329,190	+123.699%
2024-03-11	1.8800	1.8900	1.750000	1.7550	-7.143%	220,725	+120.513%
2024-03-08	1.9100	2.0300	1.820000	1.8900	-0.526%	162,506	+104.762%
2024-03-07	1.9800	2.0000	1.830000	1.9000	-3.061%	140,546	+103.684%
2024-03-06	1.8900	2.0000	1.730000	1.9600	0.000%	304,177	+97.449%
2024-03-05	2.3200	2.6499	1.940000	1.9600	-13.466%	1,047,064	+97.449%
2024-03-04	1.9400	2.3189	1.930000	2.2650	+21.123%	862,659	+70.861%
2024-03-01	1.8200	1.9150	1.750000	1.8700	+4.469%	252,697	+106.952%
2024-02-29	1.8300	1.8799	1.650000	1.7900	+1.705%	199,708	+116.201%
2024-02-28	1.5600	1.9150	1.560000	1.7600	+12.102%	835,705	+119.886%
2024-02-27	1.5900	1.6000	1.520000	1.5700	+0.641%	94,879	+146.497%
2024-02-26	1.4700	1.5799	1.420000	1.5600	+10.638%	205,763	+148.077%
2024-02-23	1.3500	1.4800	1.340000	1.4100	+3.676%	139,717	+174.468%
2024-02-22	1.3900	1.4138	1.350000	1.3600	-1.449%	116,710	+184.559%
2024-02-21	1.4500	1.4500	1.370000	1.3800	-4.498%	146,476	+180.435%
2024-02-20	1.4500	1.4750	1.430000	1.4450	-0.345%	103,660	+167.820%
2024-02-16	1.4500	1.4500	1.400000	1.4500	+1.399%	63,421	+166.897%
2024-02-15	1.4700	1.5000	1.420000	1.4300	-1.379%	83,882	+170.629%
2024-02-14	1.4400	1.4600	1.410000	1.4500	+4.317%	64,348	+166.897%
2024-02-13	1.4200	1.4700	1.390000	1.3900	-4.467%	114,165	+178.417%
2024-02-12	1.3800	1.5000	1.380000	1.4550	+4.676%	209,751	+165.979%
2024-02-09	1.3600	1.4000	1.340000	1.3900	+2.963%	80,701	+178.417%
2024-02-08	1.3900	1.4200	1.345000	1.3500	-3.571%	84,449	+186.667%
2024-02-07	1.4100	1.4200	1.320000	1.4000	+0.719%	145,464	+176.429%
2024-02-06	1.3600	1.4153	1.340000	1.3900	+0.725%	61,770	+178.417%
2024-02-05	1.3900	1.4200	1.320000	1.3800	0.000%	127,594	+180.435%
2024-02-02	1.3400	1.4000	1.290000	1.3800	+2.222%	89,455	+180.435%
2024-02-01	1.2900	1.4530	1.290000	1.3500	0.000%	133,921	+186.667%
2024-01-31	1.2500	1.4600	1.250000	1.3500	0.000%	315,949	+186.667%
2024-01-30	1.4000	1.4000	1.320000	1.3500	-3.571%	280,067	+186.667%
2024-01-29	1.4700	1.4800	1.351000	1.4000	-6.040%	571,166	+176.429%
2024-01-26	1.4900	1.5280	1.430000	1.4900	-0.667%	153,644	+159.732%
2024-01-25	1.5100	1.5300	1.490000	1.5000	-0.662%	230,209	+158.000%
2024-01-24	1.5600	1.5600	1.490000	1.5100	-1.948%	99,603	+156.291%

document.getElementById("hj2m29").onerror = function(){this.style.display='none';}; .dark-mode .Gy3z2C{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Gy3z2C{ color: #333333; background-color: white; border: 2px solid #333333; }ICADIcad Incstock NASDAQ

ICAD
Icad Inc
stock NASDAQ