Italia markets close in 6 hours 2 minutes

iCAD, Inc. (ICAD)

NasdaqCM - NasdaqCM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
1,4800-0,0800 (-5,13%)
Alla chiusura: 04:00PM EDT
1,4900 +0,01 (+0,68%)
Dopo ore: 07:06PM EDT
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 apr 20241,56001,56001,46001,48001,4800110.700
24 apr 20241,57001,60001,51001,56001,560022.000
23 apr 20241,50001,61001,45001,56001,5600100.900
22 apr 20241,57001,57001,45001,52001,5200191.000
19 apr 20241,59001,62001,52001,54001,540067.600
18 apr 20241,59001,60001,48001,59001,5900143.100
17 apr 20241,61001,69001,55001,56001,560086.800
16 apr 20241,63001,63001,53001,60001,6000129.800
15 apr 20241,69001,73001,60001,63001,6300117.800
12 apr 20241,71001,71001,66001,69001,690051.700
11 apr 20241,75001,75001,65001,70001,700070.800
10 apr 20241,74001,83001,67001,71001,7100109.300
09 apr 20241,67001,87001,67001,80001,8000347.700
08 apr 20241,66001,66001,55001,63001,6300342.800
05 apr 20241,61001,68001,57001,61001,6100107.800
04 apr 20241,99001,99001,58001,63001,6300419.400
03 apr 20241,62001,92001,57001,90001,9000403.900
02 apr 20241,47001,60001,46001,60001,6000156.100
01 apr 20241,61001,61001,46001,52001,5200153.300
28 mar 20241,60001,66001,53001,61001,610074.000
27 mar 20241,57001,62001,54001,60001,600097.900
26 mar 20241,58001,61001,55001,58001,5800124.100
25 mar 20241,59001,60001,51001,55001,5500182.800
22 mar 20241,60001,62001,53001,60001,6000122.800
21 mar 20241,57001,61001,54001,60001,600077.500
20 mar 20241,48001,59001,46001,55001,550097.300
19 mar 20241,49001,54001,46001,51001,5100138.100
18 mar 20241,59001,65001,49001,49001,4900228.500
15 mar 20241,60001,72001,57001,59001,5900248.600
14 mar 20241,81001,81001,56001,61001,6100249.900
13 mar 20241,80001,85001,67001,80001,8000529.400
12 mar 20241,75001,79001,64001,73001,7300329.200
11 mar 20241,88001,89001,75001,76001,7600220.700
08 mar 20241,91002,03001,82001,89001,8900160.600
07 mar 20241,98002,00001,83001,90001,9000140.500
06 mar 20241,89002,00001,73001,96001,9600304.100
05 mar 20242,32002,65001,94001,96001,96001.047.100
04 mar 20241,94002,32001,93002,27002,2700862.700
01 mar 20241,82001,92001,75001,87001,8700252.700
29 feb 20241,83001,88001,65001,79001,7900199.700
28 feb 20241,56001,92001,56001,76001,7600835.700
27 feb 20241,59001,60001,52001,57001,570094.700
26 feb 20241,47001,58001,42001,56001,5600205.800
23 feb 20241,35001,48001,34001,41001,4100139.700
22 feb 20241,39001,41001,35001,36001,3600116.700
21 feb 20241,45001,45001,37001,38001,3800146.500
20 feb 20241,45001,48001,43001,45001,4500103.500
16 feb 20241,45001,45001,40001,45001,450063.400
15 feb 20241,47001,50001,42001,43001,430083.900
14 feb 20241,44001,46001,41001,45001,450064.100
13 feb 20241,42001,47001,39001,39001,3900114.200
12 feb 20241,38001,50001,38001,46001,4600209.700
09 feb 20241,36001,40001,34001,39001,390080.700
08 feb 20241,39001,42001,35001,35001,350084.400
07 feb 20241,41001,42001,32001,40001,4000145.300
06 feb 20241,36001,42001,34001,39001,390061.800
05 feb 20241,39001,42001,32001,38001,3800127.500
02 feb 20241,34001,40001,29001,38001,380089.500
01 feb 20241,29001,45001,29001,35001,3500133.900
31 gen 20241,25001,46001,25001,35001,3500315.900
30 gen 20241,40001,40001,32001,35001,3500280.000
29 gen 20241,47001,48001,35001,40001,4000571.000
26 gen 20241,49001,53001,43001,49001,4900153.600
25 gen 20241,51001,53001,49001,50001,5000230.200
24 gen 20241,56001,56001,49001,51001,510099.600
23 gen 20241,55001,59001,52001,54001,540074.900
22 gen 20241,55001,58001,52001,52001,520083.400
19 gen 20241,50001,55001,47001,54001,5400143.900
18 gen 20241,59001,59001,49001,50001,500067.400
17 gen 20241,49001,58001,46001,57001,570071.900
16 gen 20241,55001,57001,45001,48001,4800182.600
12 gen 20241,60001,64001,53001,57001,5700111.900
11 gen 20241,63001,65001,55001,57001,5700109.100
10 gen 20241,68001,71001,62001,66001,660071.900
09 gen 20241,70001,73001,60001,68001,6800277.500
08 gen 20241,78001,82001,70001,72001,7200165.800
05 gen 20241,79001,83001,74001,81001,8100133.000
04 gen 20241,76001,85001,73001,79001,790096.100
03 gen 20241,85001,85001,72001,78001,7800112.100
02 gen 20241,74001,86001,74001,84001,8400166.000
29 dic 20231,75001,82001,67001,77001,7700259.400
28 dic 20231,88001,92001,72001,73001,7300340.600
27 dic 20231,96002,04001,85001,88001,8800360.700
26 dic 20231,70001,89001,70001,85001,8500242.500
22 dic 20231,68001,76001,67001,70001,7000213.700
21 dic 20231,66001,72001,58001,67001,6700255.600
20 dic 20231,52001,72001,52001,65001,6500286.500
19 dic 20231,49001,55001,48001,54001,5400242.100
18 dic 20231,50001,57001,47001,49001,4900161.500
15 dic 20231,48001,50001,45001,47001,4700112.000
14 dic 20231,56001,60001,48001,48001,4800167.900
13 dic 20231,49001,53001,38001,51001,5100133.800
12 dic 20231,52001,55001,42001,45001,450091.100
11 dic 20231,66001,68001,48001,50001,5000130.400
08 dic 20231,64001,69001,57001,66001,6600149.500
07 dic 20231,69001,74001,57001,64001,640070.700
06 dic 20231,70001,74001,61001,69001,6900143.900
05 dic 20231,67001,77001,65001,68001,6800193.800
04 dic 20231,75001,77001,61001,66001,6600157.800
01 dic 20231,63001,77001,60001,77001,7700219.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...