Free Trial

iCAD (ICAD) Stock Chart & Stock Price History

→ This military-backed stock “owns” AI market (From Porter & Company) (Ad)
Free ICAD Stock Alerts
$1.45
-0.05 (-3.33%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

iCAD Stock Price Performance

5 Day
Performance
-8.23%
1 Month
Performance
+1.40%
3 Month
Performance
-22.46%
6 Month
Performance
-18.08%
Year-To-Date
Performance
-18.08%
1 Year
Performance
+16.00%
Receive ICAD Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for iCAD and its competitors with MarketBeat's FREE daily newsletter

Ad Wealthpin Pro
Are You Positioned For The New Energy Goldrush?
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.
Click here to get all the information about it.

ICAD Stock Chart for Saturday, June, 1, 2024

ICAD Chart by TradingView

iCAD Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$1.51$1.45
-3.65%		$1.57$1.45118,623 shs$38.48 million
05/30/2024$1.52$1.51
-0.99%		$1.54$1.5044,971 shs$39.94 million
05/29/2024$1.53$1.52
-0.65%		$1.60$1.51105,627 shs$40.34 million
05/28/2024$1.58$1.53
-3.16%		$1.61$1.53124,836 shs$40.61 million
05/27/2024$1.58$1.58$1.63$1.5764,000 shs$41.93 million
05/24/2024$1.61$1.58
-1.86%		$1.63$1.5763,954 shs$41.93 million
05/23/2024$1.60$1.61
+0.63%		$1.64$1.56147,522 shs$42.73 million
05/22/2024$1.63$1.60
-1.84%		$1.73$1.59227,304 shs$42.46 million
05/21/2024$1.64$1.63
-0.61%		$1.68$1.57136,900 shs$43.26 million
05/20/2024$1.75$1.64
-6.29%		$1.80$1.63134,656 shs$43.53 million
05/17/2024$1.77$1.75
-1.13%		$1.84$1.75212,348 shs$46.15 million
05/16/2024$1.63$1.77
+8.59%		$1.85$1.63297,712 shs$46.68 million
05/15/2024$1.58$1.63
+3.16%		$1.88$1.55406,438 shs$42.98 million
05/14/2024$1.56$1.58
+1.28%		$1.64$1.57126,296 shs$41.67 million
05/13/2024$1.51$1.56
+3.31%		$1.59$1.5096,708 shs$41.14 million
05/10/2024$1.46$1.51
+3.42%		$1.54$1.4578,054 shs$39.82 million
05/09/2024$1.44$1.46
+1.39%		$1.48$1.4333,971 shs$38.50 million
05/08/2024$1.41$1.44
+2.13%		$1.46$1.4078,592 shs$37.97 million
05/07/2024$1.43$1.41
-1.40%		$1.48$1.41104,064 shs$37.18 million
05/06/2024$1.47$1.43
-2.72%		$1.49$1.4092,902 shs$37.71 million
05/03/2024$1.49$1.47
-1.34%		$1.50$1.4562,830 shs$38.76 million
05/02/2024$1.43$1.49
+4.20%		$1.52$1.4486,609 shs$39.29 million
05/01/2024$1.43$1.43$1.53$1.40128,386 shs$37.95 million
04/30/2024$1.48$1.43
-3.38%		$1.48$1.4049,832 shs$37.95 million
04/29/2024$1.47$1.48
+0.68%		$1.53$1.45106,487 shs$39.28 million
04/26/2024$1.48$1.47
-0.68%		$1.54$1.43138,193 shs$39.01 million
04/25/2024$1.56$1.48
-5.13%		$1.56$1.46110,691 shs$39.28 million
04/24/2024$1.56$1.56$1.58$1.5422,047 shs$41.40 million
04/23/2024$1.52$1.56
+2.63%		$1.61$1.45100,888 shs$41.40 million
04/22/2024$1.54$1.52
-1.30%		$1.57$1.45190,961 shs$40.34 million
04/19/2024$1.59$1.54
-3.14%		$1.62$1.5267,632 shs$40.87 million
04/18/2024$1.56$1.59
+1.92%		$1.60$1.48143,053 shs$42.20 million
04/17/2024$1.60$1.56
-2.50%		$1.69$1.5586,761 shs$41.40 million
04/16/2024$1.63$1.60
-1.84%		$1.63$1.54129,765 shs$42.46 million
04/15/2024$1.69$1.63
-3.55%		$1.73$1.60114,206 shs$43.26 million
04/12/2024$1.70$1.69
-0.59%		$1.71$1.6651,655 shs$44.85 million
04/11/2024$1.71$1.70
-0.58%		$1.75$1.6670,761 shs$45.12 million
04/10/2024$1.80$1.71
-5.00%		$1.83$1.69109,268 shs$45.38 million
04/09/2024$1.63$1.80
+10.43%		$1.87$1.67347,676 shs$47.77 million
04/08/2024$1.61$1.63
+1.24%		$1.66$1.56336,344 shs$43.26 million
SHOCKING Crypto Leak… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
04/05/2024$1.63$1.61
-1.23%		$1.68$1.57107,829 shs$42.73 million
04/04/2024$1.90$1.63
-14.21%		$1.99$1.58417,364 shs$43.26 million
04/03/2024$1.60$1.90
+18.75%		$1.92$1.57403,877 shs$50.43 million
04/02/2024$1.52$1.60
+5.26%		$1.60$1.46155,063 shs$42.16 million
04/01/2024$1.61$1.52
-5.59%		$1.61$1.46153,251 shs$40.05 million
03/29/2024$1.61$1.61$1.66$1.5374,066 shs$42.43 million
03/28/2024$1.60$1.61
+0.63%		$1.66$1.5374,048 shs$42.42 million
03/27/2024$1.58$1.60
+1.59%		$1.62$1.5497,935 shs$42.16 million
03/26/2024$1.55$1.58
+1.61%		$1.61$1.55124,102 shs$41.50 million
03/25/2024$1.60$1.55
-3.13%		$1.60$1.51182,847 shs$40.84 million
03/22/2024$1.60$1.60$1.62$1.53122,555 shs$42.16 million
03/21/2024$1.55$1.60
+3.23%		$1.61$1.5577,487 shs$42.16 million
03/20/2024$1.51$1.55
+2.65%		$1.58$1.4697,347 shs$40.84 million
03/19/2024$1.49$1.51
+1.34%		$1.54$1.46138,273 shs$39.79 million
03/18/2024$1.59$1.49
-6.29%		$1.65$1.49228,463 shs$39.26 million
03/15/2024$1.61$1.59
-1.24%		$1.72$1.59248,611 shs$41.90 million
03/14/2024$1.80$1.61
-10.56%		$1.81$1.56248,855 shs$42.42 million
03/13/2024$1.73$1.80
+4.05%		$1.85$1.67529,421 shs$47.43 million
03/12/2024$1.76$1.73
-1.42%		$1.79$1.64328,945 shs$45.59 million
03/11/2024$1.89$1.76
-7.14%		$1.89$1.75220,412 shs$46.24 million
03/08/2024$1.90$1.89
-0.53%		$2.03$1.82160,644 shs$49.80 million
03/07/2024$1.96$1.90
-3.06%		$2.00$1.83140,509 shs$50.07 million
03/06/2024$1.96$1.96$2.00$1.73304,165 shs$51.65 million
03/05/2024$2.27$1.96
-13.47%		$2.65$1.951.04 million shs$59.69 million
03/04/2024$1.87$2.27
+21.12%		$2.31$1.93849,226 shs$59.68 million
03/01/2024$1.79$1.87
+4.47%		$1.92$1.75252,697 shs$49.27 million
02/29/2024$1.76$1.79
+1.70%		$1.88$1.65199,659 shs$47.17 million

Related Companies:
This page (NASDAQ:ICAD) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Biden Nomination CANCELED?
The Freeport Society
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Dems have chosen Biden replacement?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is about to pass Apple
Weiss Ratings