iCAD (NASDAQ:ICAD) Price Performance
- 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
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|
| 05/18/2022 | $3.82 | $3.62
-5.24% | $3.89 | $3.58 | 148,559 shs | $91.16 million |
| 05/17/2022 | $3.63 | $3.82
+5.23% | $3.88 | $3.65 | 130,550 shs | $96.20 million |
| 05/16/2022 | $3.59 | $3.63
+1.11% | $3.73 | $3.54 | 174,144 shs | $91.41 million |
| 05/13/2022 | $3.55 | $3.59
+1.13% | $3.71 | $3.52 | 180,342 shs | $90.40 million |
| 05/12/2022 | $3.27 | $3.55
+8.56% | $3.69 | $3.25 | 174,127 shs | $89.40 million |
| 05/11/2022 | $3.64 | $3.27
-10.16% | $3.67 | $3.25 | 218,260 shs | $82.35 million |
| 05/10/2022 | $3.60 | $3.64
+1.11% | $3.70 | $3.46 | 201,977 shs | $91.66 million |
| 05/09/2022 | $3.70 | $3.60
-2.70% | $3.69 | $3.55 | 212,978 shs | $90.66 million |
| 05/06/2022 | $3.65 | $3.70
+1.37% | $3.78 | $3.54 | 160,325 shs | $93.14 million |
| 05/05/2022 | $3.67 | $3.65
-0.54% | $3.70 | $3.53 | 132,041 shs | $91.88 million |
|
| 05/04/2022 | $3.54 | $3.67
+3.67% | $3.70 | $3.44 | 188,413 shs | $92.38 million |
| 05/03/2022 | $3.62 | $3.54
-2.21% | $3.69 | $3.51 | 252,530 shs | $89.11 million |
| 05/02/2022 | $3.60 | $3.62
+0.56% | $3.75 | $3.51 | 252,678 shs | $91.12 million |
| 04/29/2022 | $3.69 | $3.60
-2.44% | $3.79 | $3.55 | 240,998 shs | $90.62 million |
| 04/28/2022 | $3.69 | $3.69 | $3.74 | $3.61 | 201,995 shs | $92.89 million |
| 04/27/2022 | $3.88 | $3.69
-4.90% | $3.91 | $3.63 | 307,001 shs | $92.89 million |
| 04/26/2022 | $3.57 | $3.88
+8.68% | $3.94 | $3.38 | 441,727 shs | $97.67 million |
| 04/25/2022 | $3.02 | $3.57
+18.21% | $3.63 | $2.97 | 390,814 shs | $89.86 million |
| 04/22/2022 | $3.05 | $3.02
-0.98% | $3.10 | $2.91 | 232,665 shs | $76.02 million |
| 04/21/2022 | $3.21 | $3.05
-4.98% | $3.32 | $3.02 | 261,370 shs | $76.78 million |
| 04/20/2022 | $3.31 | $3.21
-3.02% | $3.34 | $3.19 | 100,762 shs | $80.80 million |
| 04/19/2022 | $3.29 | $3.31
+0.61% | $3.40 | $3.20 | 251,860 shs | $83.32 million |
| 04/18/2022 | $3.60 | $3.29
-8.61% | $3.69 | $3.27 | 288,858 shs | $82.82 million |
| 04/15/2022 | $3.60 | $3.60 | $3.79 | $3.55 | 282,977 shs | $90.61 million |
| 04/14/2022 | $3.76 | $3.60
-4.26% | $3.79 | $3.55 | 282,977 shs | $90.62 million |
| 04/13/2022 | $3.74 | $3.76
+0.53% | $3.84 | $3.66 | 114,247 shs | $94.65 million |
| 04/12/2022 | $3.73 | $3.74
+0.27% | $3.97 | $3.69 | 115,712 shs | $94.14 million |
| 04/11/2022 | $3.83 | $3.73
-2.61% | $3.89 | $3.65 | 120,489 shs | $93.89 million |
| 04/08/2022 | $4.01 | $3.83
-4.49% | $4.03 | $3.77 | 168,335 shs | $96.41 million |
| 04/07/2022 | $3.95 | $4.01
+1.52% | $4.05 | $3.76 | 191,826 shs | $100.94 million |
| 04/06/2022 | $4.02 | $3.95
-1.74% | $3.99 | $3.82 | 160,599 shs | $99.43 million |
| 04/05/2022 | $4.22 | $4.02
-4.74% | $4.17 | $3.96 | 191,989 shs | $101.19 million |
| 04/04/2022 | $4.49 | $4.22
-6.01% | $4.53 | $4.18 | 126,069 shs | $106.23 million |
| 04/01/2022 | $4.46 | $4.49
+0.67% | $4.68 | $4.44 | 201,620 shs | $112.74 million |
| 03/31/2022 | $4.27 | $4.46
+4.45% | $4.48 | $4.25 | 136,436 shs | $111.99 million |
| 03/30/2022 | $4.36 | $4.27
-2.06% | $4.46 | $4.19 | 153,208 shs | $107.22 million |
| 03/29/2022 | $3.98 | $4.36
+9.55% | $4.43 | $4.03 | 329,303 shs | $109.48 million |
| 03/28/2022 | $3.92 | $3.98
+1.53% | $4.00 | $3.81 | 119,949 shs | $99.93 million |
| 03/25/2022 | $4.00 | $3.92
-2.00% | $4.03 | $3.85 | 159,241 shs | $98.43 million |
| 03/24/2022 | $3.99 | $4.00
+0.25% | $4.05 | $3.91 | 115,098 shs | $100.44 million |
| 03/23/2022 | $4.08 | $3.99
-2.21% | $4.15 | $3.93 | 113,921 shs | $100.19 million |
| 03/22/2022 | $4.04 | $4.08
+0.99% | $4.11 | $4.01 | 110,477 shs | $102.45 million |
| 03/21/2022 | $4.15 | $4.04
-2.65% | $4.17 | $3.97 | 136,844 shs | $101.44 million |
| 03/18/2022 | $4.17 | $4.15
-0.48% | $4.28 | $4.02 | 315,786 shs | $104.20 million |
| 03/18/2022 | $4.17 | $4.15
-0.48% | $4.28 | $4.02 | 315,786 shs | $104.20 million |
| 03/17/2022 | $4.07 | $4.17
+2.46% | $4.17 | $3.96 | 173,228 shs | $104.71 million |
| 03/16/2022 | $4.00 | $4.07
+1.75% | $4.11 | $3.93 | 129,680 shs | $102.19 million |
| 03/15/2022 | $3.93 | $4.00
+1.78% | $4.04 | $3.79 | 155,169 shs | $100.44 million |
| 03/14/2022 | $4.12 | $3.93
-4.61% | $4.35 | $3.81 | 148,467 shs | $98.68 million |
| 03/11/2022 | $4.25 | $4.12
-3.06% | $4.33 | $4.10 | 151,686 shs | $103.45 million |
| 03/10/2022 | $4.34 | $4.25
-2.07% | $4.32 | $4.13 | 134,713 shs | $106.71 million |
| 03/09/2022 | $4.23 | $4.34
+2.60% | $4.50 | $4.26 | 200,716 shs | $108.97 million |
| 03/08/2022 | $4.12 | $4.23
+2.67% | $4.36 | $4.03 | 220,365 shs | $106.21 million |
| 03/07/2022 | $4.20 | $4.12
-1.90% | $4.20 | $4.05 | 213,793 shs | $103.45 million |
| 03/04/2022 | $4.37 | $4.20
-3.89% | $4.44 | $4.05 | 409,926 shs | $105.46 million |
| 03/03/2022 | $4.55 | $4.37
-3.96% | $4.67 | $4.27 | 216,865 shs | $109.73 million |
| 03/02/2022 | $4.56 | $4.55
-0.22% | $4.66 | $4.45 | 209,784 shs | $114.25 million |
| 03/01/2022 | $4.83 | $4.56
-5.59% | $5.11 | $4.35 | 327,802 shs | $114.50 million |
| 02/28/2022 | $4.98 | $4.83
-3.01% | $5.05 | $4.80 | 135,282 shs | $121.28 million |
| 02/25/2022 | $5.23 | $4.98
-4.78% | $5.48 | $4.95 | 210,886 shs | $125.04 million |
| 02/24/2022 | $4.97 | $5.23
+5.23% | $5.29 | $4.56 | 182,209 shs | $131.32 million |
| 02/23/2022 | $5.04 | $4.97
-1.39% | $5.18 | $4.97 | 95,767 shs | $124.79 million |
| 02/22/2022 | $5.20 | $5.04
-3.08% | $5.21 | $5.01 | 97,505 shs | $126.55 million |
| 02/21/2022 | $5.20 | $5.20 | $5.27 | $5.05 | 134,975 shs | $130.57 million |
| 02/18/2022 | $5.21 | $5.20
-0.19% | $5.27 | $5.05 | 134,975 shs | $130.57 million |
