S&P 500   3,923.68
DOW   31,490.07
QQQ   291.14
S&P 500   3,923.68
DOW   31,490.07
QQQ   291.14
S&P 500   3,923.68
DOW   31,490.07
QQQ   291.14
S&P 500   3,923.68
DOW   31,490.07
QQQ   291.14
NASDAQ:ICAD

iCAD Stock Chart and Price History

$3.62
-0.20 (-5.24%)
(As of 05/18/2022 12:00 AM ET)
Add
Compare
Today's Range
$3.58
$3.89
50-Day Range
$3.02
$4.49
52-Week Range
$2.91
$19.00
Volume
148,559 shs
Average Volume
229,049 shs
Market Capitalization
$91.16 million
P/E Ratio
N/A
Dividend Yield
N/A
Beta
1.28

iCAD (NASDAQ:ICAD) Price Performance

5 Day
Performance
+0.84%
1 Month
Performance
+9.37%
3 Month
Performance
-30.38%
Year-To-Date
Performance
-49.72%
1 Year
Performance
-77.02%

iCAD (NASDAQ ICAD) Stock Chart for Thursday, May, 19, 2022

Charts Provided by TradingView.

iCAD (NASDAQ:ICAD) Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/18/2022$3.82$3.62
-5.24%
$3.89$3.58148,559 shs$91.16 million
05/17/2022$3.63$3.82
+5.23%
$3.88$3.65130,550 shs$96.20 million
05/16/2022$3.59$3.63
+1.11%
$3.73$3.54174,144 shs$91.41 million
05/13/2022$3.55$3.59
+1.13%
$3.71$3.52180,342 shs$90.40 million
05/12/2022$3.27$3.55
+8.56%
$3.69$3.25174,127 shs$89.40 million
05/11/2022$3.64$3.27
-10.16%
$3.67$3.25218,260 shs$82.35 million
05/10/2022$3.60$3.64
+1.11%
$3.70$3.46201,977 shs$91.66 million
05/09/2022$3.70$3.60
-2.70%
$3.69$3.55212,978 shs$90.66 million
05/06/2022$3.65$3.70
+1.37%
$3.78$3.54160,325 shs$93.14 million
05/05/2022$3.67$3.65
-0.54%
$3.70$3.53132,041 shs$91.88 million
05/04/2022$3.54$3.67
+3.67%
$3.70$3.44188,413 shs$92.38 million
05/03/2022$3.62$3.54
-2.21%
$3.69$3.51252,530 shs$89.11 million
05/02/2022$3.60$3.62
+0.56%
$3.75$3.51252,678 shs$91.12 million
04/29/2022$3.69$3.60
-2.44%
$3.79$3.55240,998 shs$90.62 million
04/28/2022$3.69$3.69$3.74$3.61201,995 shs$92.89 million
04/27/2022$3.88$3.69
-4.90%
$3.91$3.63307,001 shs$92.89 million
04/26/2022$3.57$3.88
+8.68%
$3.94$3.38441,727 shs$97.67 million
04/25/2022$3.02$3.57
+18.21%
$3.63$2.97390,814 shs$89.86 million
04/22/2022$3.05$3.02
-0.98%
$3.10$2.91232,665 shs$76.02 million
04/21/2022$3.21$3.05
-4.98%
$3.32$3.02261,370 shs$76.78 million
04/20/2022$3.31$3.21
-3.02%
$3.34$3.19100,762 shs$80.80 million
04/19/2022$3.29$3.31
+0.61%
$3.40$3.20251,860 shs$83.32 million
04/18/2022$3.60$3.29
-8.61%
$3.69$3.27288,858 shs$82.82 million
04/15/2022$3.60$3.60$3.79$3.55282,977 shs$90.61 million
04/14/2022$3.76$3.60
-4.26%
$3.79$3.55282,977 shs$90.62 million
04/13/2022$3.74$3.76
+0.53%
$3.84$3.66114,247 shs$94.65 million
04/12/2022$3.73$3.74
+0.27%
$3.97$3.69115,712 shs$94.14 million
04/11/2022$3.83$3.73
-2.61%
$3.89$3.65120,489 shs$93.89 million
04/08/2022$4.01$3.83
-4.49%
$4.03$3.77168,335 shs$96.41 million
04/07/2022$3.95$4.01
+1.52%
$4.05$3.76191,826 shs$100.94 million
04/06/2022$4.02$3.95
-1.74%
$3.99$3.82160,599 shs$99.43 million
04/05/2022$4.22$4.02
-4.74%
$4.17$3.96191,989 shs$101.19 million
04/04/2022$4.49$4.22
-6.01%
$4.53$4.18126,069 shs$106.23 million
04/01/2022$4.46$4.49
+0.67%
$4.68$4.44201,620 shs$112.74 million
03/31/2022$4.27$4.46
+4.45%
$4.48$4.25136,436 shs$111.99 million
03/30/2022$4.36$4.27
-2.06%
$4.46$4.19153,208 shs$107.22 million
03/29/2022$3.98$4.36
+9.55%
$4.43$4.03329,303 shs$109.48 million
03/28/2022$3.92$3.98
+1.53%
$4.00$3.81119,949 shs$99.93 million
03/25/2022$4.00$3.92
-2.00%
$4.03$3.85159,241 shs$98.43 million
03/24/2022$3.99$4.00
+0.25%
$4.05$3.91115,098 shs$100.44 million
03/23/2022$4.08$3.99
-2.21%
$4.15$3.93113,921 shs$100.19 million
03/22/2022$4.04$4.08
+0.99%
$4.11$4.01110,477 shs$102.45 million
03/21/2022$4.15$4.04
-2.65%
$4.17$3.97136,844 shs$101.44 million
03/18/2022$4.17$4.15
-0.48%
$4.28$4.02315,786 shs$104.20 million
03/18/2022$4.17$4.15
-0.48%
$4.28$4.02315,786 shs$104.20 million
03/17/2022$4.07$4.17
+2.46%
$4.17$3.96173,228 shs$104.71 million
03/16/2022$4.00$4.07
+1.75%
$4.11$3.93129,680 shs$102.19 million
03/15/2022$3.93$4.00
+1.78%
$4.04$3.79155,169 shs$100.44 million
03/14/2022$4.12$3.93
-4.61%
$4.35$3.81148,467 shs$98.68 million
03/11/2022$4.25$4.12
-3.06%
$4.33$4.10151,686 shs$103.45 million
03/10/2022$4.34$4.25
-2.07%
$4.32$4.13134,713 shs$106.71 million
03/09/2022$4.23$4.34
+2.60%
$4.50$4.26200,716 shs$108.97 million
03/08/2022$4.12$4.23
+2.67%
$4.36$4.03220,365 shs$106.21 million
03/07/2022$4.20$4.12
-1.90%
$4.20$4.05213,793 shs$103.45 million
03/04/2022$4.37$4.20
-3.89%
$4.44$4.05409,926 shs$105.46 million
03/03/2022$4.55$4.37
-3.96%
$4.67$4.27216,865 shs$109.73 million
03/02/2022$4.56$4.55
-0.22%
$4.66$4.45209,784 shs$114.25 million
03/01/2022$4.83$4.56
-5.59%
$5.11$4.35327,802 shs$114.50 million
02/28/2022$4.98$4.83
-3.01%
$5.05$4.80135,282 shs$121.28 million
02/25/2022$5.23$4.98
-4.78%
$5.48$4.95210,886 shs$125.04 million
02/24/2022$4.97$5.23
+5.23%
$5.29$4.56182,209 shs$131.32 million
02/23/2022$5.04$4.97
-1.39%
$5.18$4.9795,767 shs$124.79 million
02/22/2022$5.20$5.04
-3.08%
$5.21$5.0197,505 shs$126.55 million
02/21/2022$5.20$5.20$5.27$5.05134,975 shs$130.57 million
02/18/2022$5.21$5.20
-0.19%
$5.27$5.05134,975 shs$130.57 million
This page was last updated on 5/19/2022 by MarketBeat.com Staff

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau MarketBeat is rated as Great on TrustPilot

© American Consumer News, LLC dba MarketBeat® 2010-2022. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information | RSS Feeds

© 2022 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.