icad inc. - Common Stock (ICAD)
3.8700
+0.00 (0.00%)
NASDAQ · Last Trade: Jul 18th, 6:49 AM EDT
Historical Prices For icad inc. - Common Stock (ICAD)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/16/2025 | 3.73 | 0.00 | 3.87 | 3.87 | 0 | 3.87 |
| 7/15/2025 | 3.83 | 3.99 | 3.73 | 3.73 | 279,691 | 3.73 |
| 7/14/2025 | 3.75 | 3.85 | 3.74 | 3.82 | 94,346 | 3.82 |
| 7/11/2025 | 3.87 | 3.87 | 3.73 | 3.74 | 187,314 | 3.74 |
| 7/10/2025 | 3.92 | 3.94 | 3.79 | 3.88 | 112,821 | 3.88 |
| 7/09/2025 | 3.75 | 3.91 | 3.69 | 3.89 | 211,752 | 3.89 |
| 7/08/2025 | 3.80 | 3.80 | 3.68 | 3.72 | 141,449 | 3.72 |
| 7/07/2025 | 3.72 | 3.86 | 3.71 | 3.71 | 154,549 | 3.71 |
| 7/03/2025 | 3.75 | 3.79 | 3.72 | 3.76 | 189,085 | 3.76 |
| 7/02/2025 | 3.73 | 3.76 | 3.66 | 3.74 | 108,534 | 3.74 |
| 7/01/2025 | 3.80 | 3.83 | 3.70 | 3.72 | 163,277 | 3.72 |
| 6/30/2025 | 3.83 | 3.89 | 3.80 | 3.81 | 106,766 | 3.81 |
| 6/27/2025 | 3.91 | 3.92 | 3.79 | 3.83 | 156,925 | 3.83 |
| 6/26/2025 | 3.76 | 3.87 | 3.71 | 3.86 | 146,796 | 3.86 |
| 6/25/2025 | 3.73 | 3.78 | 3.68 | 3.75 | 166,351 | 3.75 |
| 6/24/2025 | 3.70 | 3.74 | 3.58 | 3.73 | 133,854 | 3.73 |
| 6/23/2025 | 3.60 | 3.77 | 3.60 | 3.65 | 150,302 | 3.65 |
| 6/20/2025 | 3.84 | 3.84 | 3.68 | 3.69 | 279,016 | 3.69 |
| 6/18/2025 | 3.75 | 3.88 | 3.75 | 3.81 | 198,644 | 3.81 |
| 6/17/2025 | 3.80 | 3.85 | 3.73 | 3.77 | 237,709 | 3.77 |
| 6/16/2025 | 3.70 | 3.90 | 3.69 | 3.83 | 370,200 | 3.83 |
| 6/13/2025 | 3.68 | 3.77 | 3.67 | 3.68 | 155,239 | 3.68 |
| 6/12/2025 | 3.85 | 3.85 | 3.74 | 3.76 | 300,078 | 3.76 |
| 6/11/2025 | 4.00 | 4.00 | 3.85 | 3.85 | 256,150 | 3.85 |
| 6/10/2025 | 3.90 | 3.99 | 3.89 | 3.95 | 332,478 | 3.95 |
| 6/09/2025 | 3.93 | 3.93 | 3.80 | 3.92 | 317,522 | 3.92 |
| 6/06/2025 | 3.91 | 3.97 | 3.89 | 3.90 | 190,150 | 3.90 |
| 6/05/2025 | 3.79 | 3.89 | 3.78 | 3.86 | 500,014 | 3.86 |
| 6/04/2025 | 3.90 | 3.90 | 3.76 | 3.77 | 358,509 | 3.77 |
| 6/03/2025 | 3.90 | 3.95 | 3.84 | 3.90 | 231,866 | 3.90 |
| 6/02/2025 | 3.83 | 3.92 | 3.75 | 3.88 | 403,859 | 3.88 |
| 5/30/2025 | 3.68 | 3.86 | 3.61 | 3.84 | 558,489 | 3.84 |
| 5/29/2025 | 3.70 | 3.70 | 3.64 | 3.65 | 249,217 | 3.65 |
| 5/28/2025 | 3.81 | 3.84 | 3.64 | 3.66 | 378,129 | 3.66 |
| 5/27/2025 | 3.77 | 3.85 | 3.75 | 3.79 | 439,256 | 3.79 |
| 5/23/2025 | 3.63 | 3.77 | 3.63 | 3.73 | 274,795 | 3.73 |
| 5/22/2025 | 3.80 | 3.82 | 3.74 | 3.74 | 374,761 | 3.74 |
| 5/21/2025 | 3.92 | 3.93 | 3.79 | 3.82 | 406,905 | 3.82 |
| 5/20/2025 | 3.97 | 3.98 | 3.91 | 3.96 | 291,966 | 3.96 |
| 5/19/2025 | 3.89 | 3.98 | 3.89 | 3.98 | 244,180 | 3.98 |
| 5/16/2025 | 3.96 | 4.01 | 3.90 | 3.99 | 447,383 | 3.99 |
| 5/15/2025 | 3.87 | 3.94 | 3.79 | 3.94 | 363,851 | 3.94 |
| 5/14/2025 | 3.90 | 4.00 | 3.77 | 3.91 | 409,846 | 3.91 |
| 5/13/2025 | 3.70 | 3.97 | 3.65 | 3.93 | 1,388,621 | 3.93 |
| 5/12/2025 | 3.74 | 3.92 | 3.62 | 3.71 | 1,216,545 | 3.71 |
| 5/09/2025 | 3.66 | 3.76 | 3.60 | 3.60 | 484,219 | 3.60 |
| 5/08/2025 | 3.61 | 3.76 | 3.60 | 3.68 | 747,666 | 3.68 |
| 5/07/2025 | 3.50 | 3.60 | 3.48 | 3.60 | 546,534 | 3.60 |
| 5/06/2025 | 3.42 | 3.51 | 3.42 | 3.49 | 388,001 | 3.49 |
| 5/05/2025 | 3.45 | 3.56 | 3.45 | 3.48 | 345,975 | 3.48 |
| 5/02/2025 | 3.45 | 3.58 | 3.45 | 3.50 | 1,018,272 | 3.50 |
| 5/01/2025 | 3.41 | 3.50 | 3.39 | 3.42 | 553,118 | 3.42 |
| 4/30/2025 | 3.34 | 3.45 | 3.28 | 3.42 | 445,932 | 3.42 |
| 4/29/2025 | 3.30 | 3.44 | 3.30 | 3.42 | 715,650 | 3.42 |
| 4/28/2025 | 3.28 | 3.38 | 3.27 | 3.33 | 439,367 | 3.33 |
| 4/25/2025 | 3.26 | 3.32 | 3.25 | 3.28 | 464,243 | 3.28 |
| 4/24/2025 | 3.18 | 3.35 | 3.18 | 3.30 | 740,573 | 3.30 |
| 4/23/2025 | 3.20 | 3.34 | 3.17 | 3.18 | 918,203 | 3.18 |
| 4/22/2025 | 3.04 | 3.17 | 3.03 | 3.12 | 1,219,692 | 3.12 |
| 4/21/2025 | 3.11 | 3.17 | 3.00 | 3.03 | 2,061,508 | 3.03 |