iCAD, Inc. (ICAD)
NASDAQ: ICAD · Real-Time Price · USD
1.830
+0.060 (3.39%)
Dec 20, 2024, 4:00 PM EST - Market closed
iCAD, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 1.77 | 1.84 | 1.74 | 1.83 | 1.83 | 3.39% | 196,310 |
| Dec 19, 2024 | 1.69 | 1.80 | 1.68 | 1.77 | 1.77 | 5.36% | 160,867 |
| Dec 18, 2024 | 1.77 | 1.86 | 1.68 | 1.68 | 1.68 | -6.15% | 263,904 |
| Dec 17, 2024 | 1.82 | 1.84 | 1.70 | 1.79 | 1.79 | -1.10% | 192,369 |
| Dec 16, 2024 | 1.93 | 1.95 | 1.75 | 1.81 | 1.81 | -7.18% | 172,233 |
| Dec 13, 2024 | 2.00 | 2.13 | 1.91 | 1.95 | 1.95 | -1.02% | 253,276 |
| Dec 12, 2024 | 1.95 | 2.05 | 1.94 | 1.97 | 1.97 | - | 155,171 |
| Dec 11, 2024 | 1.89 | 2.14 | 1.89 | 1.97 | 1.97 | 4.23% | 342,029 |
| Dec 10, 2024 | 1.88 | 2.05 | 1.83 | 1.89 | 1.89 | 0.53% | 225,012 |
| Dec 9, 2024 | 1.71 | 2.06 | 1.70 | 1.88 | 1.88 | 8.05% | 585,369 |
| Dec 6, 2024 | 1.69 | 1.80 | 1.69 | 1.74 | 1.74 | 3.57% | 201,997 |
| Dec 5, 2024 | 1.69 | 1.74 | 1.68 | 1.68 | 1.68 | -1.18% | 126,615 |
| Dec 4, 2024 | 1.69 | 1.73 | 1.65 | 1.70 | 1.70 | - | 116,731 |
| Dec 3, 2024 | 1.75 | 1.75 | 1.69 | 1.70 | 1.70 | -3.41% | 204,385 |
| Dec 2, 2024 | 1.76 | 1.84 | 1.73 | 1.76 | 1.76 | 1.73% | 153,054 |
| Nov 29, 2024 | 1.80 | 1.89 | 1.67 | 1.73 | 1.73 | -2.26% | 631,204 |
| Nov 27, 2024 | 1.72 | 1.79 | 1.61 | 1.77 | 1.77 | 2.31% | 402,599 |
| Nov 26, 2024 | 1.58 | 1.88 | 1.50 | 1.73 | 1.73 | 9.49% | 1,893,361 |
| Nov 25, 2024 | 1.55 | 1.63 | 1.54 | 1.58 | 1.58 | 2.60% | 220,480 |
| Nov 22, 2024 | 1.58 | 1.59 | 1.51 | 1.54 | 1.54 | - | 171,234 |
| Nov 21, 2024 | 1.54 | 1.60 | 1.49 | 1.54 | 1.54 | -0.32% | 223,490 |
| Nov 20, 2024 | 1.54 | 1.57 | 1.47 | 1.55 | 1.55 | -0.96% | 365,236 |
| Nov 19, 2024 | 1.49 | 1.69 | 1.45 | 1.56 | 1.56 | 2.63% | 255,396 |
| Nov 18, 2024 | 1.65 | 1.66 | 1.52 | 1.52 | 1.52 | -7.32% | 340,327 |
| Nov 15, 2024 | 1.77 | 1.81 | 1.64 | 1.64 | 1.64 | -8.12% | 399,391 |
| Nov 14, 2024 | 1.81 | 2.04 | 1.77 | 1.79 | 1.79 | -23.72% | 792,728 |
| Nov 13, 2024 | 2.42 | 2.42 | 2.24 | 2.34 | 2.34 | -2.50% | 490,461 |
| Nov 12, 2024 | 2.19 | 2.42 | 2.10 | 2.40 | 2.40 | 13.74% | 555,228 |
| Nov 11, 2024 | 2.19 | 2.21 | 2.07 | 2.11 | 2.11 | -0.94% | 329,593 |
| Nov 8, 2024 | 1.92 | 2.14 | 1.88 | 2.13 | 2.13 | 12.70% | 465,142 |
| Nov 7, 2024 | 1.83 | 1.94 | 1.81 | 1.89 | 1.89 | 1.61% | 216,556 |
| Nov 6, 2024 | 1.77 | 1.89 | 1.76 | 1.86 | 1.86 | 3.91% | 161,350 |
| Nov 5, 2024 | 1.76 | 1.86 | 1.75 | 1.79 | 1.79 | 2.87% | 116,055 |
| Nov 4, 2024 | 1.80 | 1.81 | 1.72 | 1.74 | 1.74 | -4.40% | 130,451 |
| Nov 1, 2024 | 1.86 | 1.90 | 1.78 | 1.82 | 1.82 | -2.15% | 115,865 |
| Oct 31, 2024 | 1.88 | 1.90 | 1.84 | 1.86 | 1.86 | 0.54% | 89,646 |
| Oct 30, 2024 | 1.90 | 1.92 | 1.84 | 1.85 | 1.85 | -2.63% | 65,898 |
| Oct 29, 2024 | 1.90 | 1.93 | 1.86 | 1.90 | 1.90 | -1.55% | 105,683 |
| Oct 28, 2024 | 1.96 | 2.05 | 1.86 | 1.93 | 1.93 | -1.53% | 208,666 |
| Oct 25, 2024 | 1.91 | 2.03 | 1.87 | 1.96 | 1.96 | 4.81% | 293,436 |
| Oct 24, 2024 | 1.77 | 1.87 | 1.75 | 1.87 | 1.87 | 6.86% | 122,166 |
| Oct 23, 2024 | 1.79 | 1.79 | 1.72 | 1.75 | 1.75 | -0.57% | 55,397 |
| Oct 22, 2024 | 1.80 | 1.88 | 1.64 | 1.76 | 1.76 | -3.30% | 259,408 |
| Oct 21, 2024 | 1.91 | 1.94 | 1.81 | 1.82 | 1.82 | -3.70% | 167,127 |
| Oct 18, 2024 | 1.99 | 2.00 | 1.84 | 1.89 | 1.89 | -3.08% | 162,023 |
| Oct 17, 2024 | 2.02 | 2.03 | 1.84 | 1.95 | 1.95 | - | 442,046 |
| Oct 16, 2024 | 1.60 | 2.10 | 1.60 | 1.95 | 1.95 | 22.64% | 907,609 |
| Oct 15, 2024 | 1.54 | 1.60 | 1.53 | 1.59 | 1.59 | 3.92% | 132,838 |
| Oct 14, 2024 | 1.44 | 1.56 | 1.44 | 1.53 | 1.53 | 4.79% | 132,278 |
| Oct 11, 2024 | 1.34 | 1.47 | 1.34 | 1.46 | 1.46 | 5.04% | 101,637 |
| Oct 10, 2024 | 1.43 | 1.46 | 1.39 | 1.39 | 1.39 | -4.14% | 160,203 |
| Oct 9, 2024 | 1.50 | 1.53 | 1.43 | 1.45 | 1.45 | -4.92% | 118,747 |
| Oct 8, 2024 | 1.53 | 1.56 | 1.48 | 1.53 | 1.53 | -2.24% | 102,697 |
| Oct 7, 2024 | 1.53 | 1.60 | 1.53 | 1.56 | 1.56 | - | 62,493 |
| Oct 4, 2024 | 1.53 | 1.57 | 1.53 | 1.56 | 1.56 | 1.96% | 56,150 |
| Oct 3, 2024 | 1.62 | 1.62 | 1.53 | 1.53 | 1.53 | -4.97% | 83,887 |
| Oct 2, 2024 | 1.55 | 1.62 | 1.55 | 1.61 | 1.61 | 5.23% | 25,394 |
| Oct 1, 2024 | 1.58 | 1.58 | 1.52 | 1.53 | 1.53 | -2.24% | 31,861 |
| Sep 30, 2024 | 1.67 | 1.67 | 1.56 | 1.57 | 1.57 | -5.72% | 65,668 |
| Sep 27, 2024 | 1.65 | 1.72 | 1.64 | 1.66 | 1.66 | 2.79% | 115,672 |
| Sep 26, 2024 | 1.60 | 1.65 | 1.56 | 1.62 | 1.62 | 4.19% | 116,152 |
| Sep 25, 2024 | 1.54 | 1.59 | 1.53 | 1.55 | 1.55 | -0.32% | 30,259 |
| Sep 24, 2024 | 1.57 | 1.63 | 1.55 | 1.56 | 1.56 | -0.96% | 70,929 |
| Sep 23, 2024 | 1.60 | 1.60 | 1.50 | 1.57 | 1.57 | -0.63% | 131,446 |
| Sep 20, 2024 | 1.58 | 1.63 | 1.58 | 1.58 | 1.58 | 1.28% | 60,774 |
| Sep 19, 2024 | 1.67 | 1.68 | 1.56 | 1.56 | 1.56 | -4.29% | 103,749 |
| Sep 18, 2024 | 1.66 | 1.72 | 1.61 | 1.63 | 1.63 | -1.21% | 121,748 |
| Sep 17, 2024 | 1.62 | 1.74 | 1.58 | 1.65 | 1.65 | 2.48% | 130,521 |
| Sep 16, 2024 | 1.62 | 1.64 | 1.60 | 1.61 | 1.61 | -1.83% | 45,772 |
| Sep 13, 2024 | 1.56 | 1.64 | 1.56 | 1.64 | 1.64 | 7.89% | 106,276 |
| Sep 12, 2024 | 1.41 | 1.56 | 1.41 | 1.52 | 1.52 | 9.35% | 97,950 |
| Sep 11, 2024 | 1.38 | 1.41 | 1.38 | 1.39 | 1.39 | - | 45,189 |
| Sep 10, 2024 | 1.40 | 1.42 | 1.39 | 1.39 | 1.39 | -0.36% | 96,719 |
| Sep 9, 2024 | 1.40 | 1.43 | 1.39 | 1.40 | 1.40 | -1.76% | 103,186 |
| Sep 6, 2024 | 1.53 | 1.54 | 1.41 | 1.42 | 1.42 | -5.96% | 148,444 |
| Sep 5, 2024 | 1.52 | 1.54 | 1.50 | 1.51 | 1.51 | - | 37,644 |
| Sep 4, 2024 | 1.55 | 1.55 | 1.50 | 1.51 | 1.51 | -1.31% | 80,097 |
| Sep 3, 2024 | 1.60 | 1.60 | 1.51 | 1.53 | 1.53 | -4.97% | 132,614 |
| Aug 30, 2024 | 1.55 | 1.61 | 1.55 | 1.61 | 1.61 | 3.21% | 63,459 |
| Aug 29, 2024 | 1.58 | 1.61 | 1.56 | 1.56 | 1.56 | 0.65% | 72,286 |
| Aug 28, 2024 | 1.54 | 1.58 | 1.50 | 1.55 | 1.55 | -1.27% | 75,562 |
| Aug 27, 2024 | 1.59 | 1.61 | 1.55 | 1.57 | 1.57 | -1.88% | 61,122 |
| Aug 26, 2024 | 1.70 | 1.70 | 1.54 | 1.60 | 1.60 | -5.88% | 243,536 |
| Aug 23, 2024 | 1.70 | 1.76 | 1.69 | 1.70 | 1.70 | -0.58% | 81,931 |
| Aug 22, 2024 | 1.73 | 1.73 | 1.66 | 1.71 | 1.71 | 0.59% | 69,721 |
| Aug 21, 2024 | 1.63 | 1.72 | 1.62 | 1.70 | 1.70 | 3.66% | 72,260 |
| Aug 20, 2024 | 1.75 | 1.77 | 1.56 | 1.64 | 1.64 | -5.75% | 399,415 |
| Aug 19, 2024 | 1.68 | 1.80 | 1.67 | 1.74 | 1.74 | 3.57% | 423,973 |
| Aug 16, 2024 | 1.50 | 1.73 | 1.50 | 1.68 | 1.68 | 12.75% | 786,125 |
| Aug 15, 2024 | 1.40 | 1.55 | 1.40 | 1.49 | 1.49 | 6.43% | 300,353 |
| Aug 14, 2024 | 1.53 | 1.60 | 1.38 | 1.40 | 1.40 | 2.94% | 862,503 |
| Aug 13, 2024 | 1.39 | 1.42 | 1.29 | 1.36 | 1.36 | 1.49% | 147,828 |
| Aug 12, 2024 | 1.26 | 1.40 | 1.23 | 1.34 | 1.34 | 5.51% | 254,149 |
| Aug 9, 2024 | 1.28 | 1.32 | 1.22 | 1.27 | 1.27 | 1.60% | 113,943 |
| Aug 8, 2024 | 1.20 | 1.28 | 1.19 | 1.25 | 1.25 | 4.17% | 84,789 |
| Aug 7, 2024 | 1.20 | 1.25 | 1.19 | 1.20 | 1.20 | - | 90,527 |
| Aug 6, 2024 | 1.25 | 1.29 | 1.19 | 1.20 | 1.20 | -5.51% | 107,399 |
| Aug 5, 2024 | 1.25 | 1.30 | 1.22 | 1.27 | 1.27 | -4.51% | 117,752 |
| Aug 2, 2024 | 1.30 | 1.35 | 1.26 | 1.33 | 1.33 | -0.75% | 179,109 |
| Aug 1, 2024 | 1.30 | 1.36 | 1.27 | 1.34 | 1.34 | 1.52% | 132,819 |