UK markets closed
NIKKEI 225
38,460.08 +907.92 (+2.42%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.81 0.00 (0.00%) GOLD FUTURES
2,328.10 -10.30 (-0.44%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,593.12 -1,728.97 (-3.24%)
iCAD, Inc. (ICAD)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 1.5700 | 1.5800 | 1.5400 | 1.5600 | 1.5600 | 22,047 |
| 23 Apr 2024 | 1.5000 | 1.6100 | 1.4500 | 1.5600 | 1.5600 | 100,900 |
| 22 Apr 2024 | 1.5700 | 1.5700 | 1.4500 | 1.5200 | 1.5200 | 191,000 |
| 19 Apr 2024 | 1.5900 | 1.6200 | 1.5200 | 1.5400 | 1.5400 | 67,600 |
| 18 Apr 2024 | 1.5900 | 1.6000 | 1.4800 | 1.5900 | 1.5900 | 143,100 |
| 17 Apr 2024 | 1.6100 | 1.6900 | 1.5500 | 1.5600 | 1.5600 | 86,800 |
| 16 Apr 2024 | 1.6300 | 1.6300 | 1.5300 | 1.6000 | 1.6000 | 129,800 |
| 15 Apr 2024 | 1.6900 | 1.7300 | 1.6000 | 1.6300 | 1.6300 | 117,800 |
| 12 Apr 2024 | 1.7100 | 1.7100 | 1.6600 | 1.6900 | 1.6900 | 51,700 |
| 11 Apr 2024 | 1.7500 | 1.7500 | 1.6500 | 1.7000 | 1.7000 | 70,800 |
| 10 Apr 2024 | 1.7400 | 1.8300 | 1.6700 | 1.7100 | 1.7100 | 109,300 |
| 09 Apr 2024 | 1.6700 | 1.8700 | 1.6700 | 1.8000 | 1.8000 | 347,700 |
| 08 Apr 2024 | 1.6600 | 1.6600 | 1.5500 | 1.6300 | 1.6300 | 342,800 |
| 05 Apr 2024 | 1.6100 | 1.6800 | 1.5700 | 1.6100 | 1.6100 | 107,800 |
| 04 Apr 2024 | 1.9900 | 1.9900 | 1.5800 | 1.6300 | 1.6300 | 419,400 |
| 03 Apr 2024 | 1.6200 | 1.9200 | 1.5700 | 1.9000 | 1.9000 | 403,900 |
| 02 Apr 2024 | 1.4700 | 1.6000 | 1.4600 | 1.6000 | 1.6000 | 156,100 |
| 01 Apr 2024 | 1.6100 | 1.6100 | 1.4600 | 1.5200 | 1.5200 | 153,300 |
| 28 Mar 2024 | 1.6000 | 1.6600 | 1.5300 | 1.6100 | 1.6100 | 74,000 |
| 27 Mar 2024 | 1.5700 | 1.6200 | 1.5400 | 1.6000 | 1.6000 | 97,900 |
| 26 Mar 2024 | 1.5800 | 1.6100 | 1.5500 | 1.5800 | 1.5800 | 124,100 |
| 25 Mar 2024 | 1.5900 | 1.6000 | 1.5100 | 1.5500 | 1.5500 | 182,800 |
| 22 Mar 2024 | 1.6000 | 1.6200 | 1.5300 | 1.6000 | 1.6000 | 122,800 |
| 21 Mar 2024 | 1.5700 | 1.6100 | 1.5400 | 1.6000 | 1.6000 | 77,500 |
| 20 Mar 2024 | 1.4800 | 1.5900 | 1.4600 | 1.5500 | 1.5500 | 97,300 |
| 19 Mar 2024 | 1.4900 | 1.5400 | 1.4600 | 1.5100 | 1.5100 | 138,100 |
| 18 Mar 2024 | 1.5900 | 1.6500 | 1.4900 | 1.4900 | 1.4900 | 228,500 |
| 15 Mar 2024 | 1.6000 | 1.7200 | 1.5700 | 1.5900 | 1.5900 | 248,600 |
| 14 Mar 2024 | 1.8100 | 1.8100 | 1.5600 | 1.6100 | 1.6100 | 249,900 |
| 13 Mar 2024 | 1.8000 | 1.8500 | 1.6700 | 1.8000 | 1.8000 | 529,400 |
| 12 Mar 2024 | 1.7500 | 1.7900 | 1.6400 | 1.7300 | 1.7300 | 329,200 |
| 11 Mar 2024 | 1.8800 | 1.8900 | 1.7500 | 1.7600 | 1.7600 | 220,700 |
| 08 Mar 2024 | 1.9100 | 2.0300 | 1.8200 | 1.8900 | 1.8900 | 160,600 |
| 07 Mar 2024 | 1.9800 | 2.0000 | 1.8300 | 1.9000 | 1.9000 | 140,500 |
| 06 Mar 2024 | 1.8900 | 2.0000 | 1.7300 | 1.9600 | 1.9600 | 304,100 |
| 05 Mar 2024 | 2.3200 | 2.6500 | 1.9400 | 1.9600 | 1.9600 | 1,047,100 |
| 04 Mar 2024 | 1.9400 | 2.3200 | 1.9300 | 2.2700 | 2.2700 | 862,700 |
| 01 Mar 2024 | 1.8200 | 1.9200 | 1.7500 | 1.8700 | 1.8700 | 252,700 |
| 29 Feb 2024 | 1.8300 | 1.8800 | 1.6500 | 1.7900 | 1.7900 | 199,700 |
| 28 Feb 2024 | 1.5600 | 1.9200 | 1.5600 | 1.7600 | 1.7600 | 835,700 |
| 27 Feb 2024 | 1.5900 | 1.6000 | 1.5200 | 1.5700 | 1.5700 | 94,700 |
| 26 Feb 2024 | 1.4700 | 1.5800 | 1.4200 | 1.5600 | 1.5600 | 205,800 |
| 23 Feb 2024 | 1.3500 | 1.4800 | 1.3400 | 1.4100 | 1.4100 | 139,700 |
| 22 Feb 2024 | 1.3900 | 1.4100 | 1.3500 | 1.3600 | 1.3600 | 116,700 |
| 21 Feb 2024 | 1.4500 | 1.4500 | 1.3700 | 1.3800 | 1.3800 | 146,500 |
| 20 Feb 2024 | 1.4500 | 1.4800 | 1.4300 | 1.4500 | 1.4500 | 103,500 |
| 16 Feb 2024 | 1.4500 | 1.4500 | 1.4000 | 1.4500 | 1.4500 | 63,400 |
| 15 Feb 2024 | 1.4700 | 1.5000 | 1.4200 | 1.4300 | 1.4300 | 83,900 |
| 14 Feb 2024 | 1.4400 | 1.4600 | 1.4100 | 1.4500 | 1.4500 | 64,100 |
| 13 Feb 2024 | 1.4200 | 1.4700 | 1.3900 | 1.3900 | 1.3900 | 114,200 |
| 12 Feb 2024 | 1.3800 | 1.5000 | 1.3800 | 1.4600 | 1.4600 | 209,700 |
| 09 Feb 2024 | 1.3600 | 1.4000 | 1.3400 | 1.3900 | 1.3900 | 80,700 |
| 08 Feb 2024 | 1.3900 | 1.4200 | 1.3500 | 1.3500 | 1.3500 | 84,400 |
| 07 Feb 2024 | 1.4100 | 1.4200 | 1.3200 | 1.4000 | 1.4000 | 145,300 |
| 06 Feb 2024 | 1.3600 | 1.4200 | 1.3400 | 1.3900 | 1.3900 | 61,800 |
| 05 Feb 2024 | 1.3900 | 1.4200 | 1.3200 | 1.3800 | 1.3800 | 127,500 |
| 02 Feb 2024 | 1.3400 | 1.4000 | 1.2900 | 1.3800 | 1.3800 | 89,500 |
| 01 Feb 2024 | 1.2900 | 1.4500 | 1.2900 | 1.3500 | 1.3500 | 133,900 |
| 31 Jan 2024 | 1.2500 | 1.4600 | 1.2500 | 1.3500 | 1.3500 | 315,900 |
| 30 Jan 2024 | 1.4000 | 1.4000 | 1.3200 | 1.3500 | 1.3500 | 280,000 |
| 29 Jan 2024 | 1.4700 | 1.4800 | 1.3500 | 1.4000 | 1.4000 | 571,000 |
| 26 Jan 2024 | 1.4900 | 1.5300 | 1.4300 | 1.4900 | 1.4900 | 153,600 |
| 25 Jan 2024 | 1.5100 | 1.5300 | 1.4900 | 1.5000 | 1.5000 | 230,200 |
| 24 Jan 2024 | 1.5600 | 1.5600 | 1.4900 | 1.5100 | 1.5100 | 99,600 |
| 23 Jan 2024 | 1.5500 | 1.5900 | 1.5200 | 1.5400 | 1.5400 | 74,900 |
| 22 Jan 2024 | 1.5500 | 1.5800 | 1.5200 | 1.5200 | 1.5200 | 83,400 |
| 19 Jan 2024 | 1.5000 | 1.5500 | 1.4700 | 1.5400 | 1.5400 | 143,900 |
| 18 Jan 2024 | 1.5900 | 1.5900 | 1.4900 | 1.5000 | 1.5000 | 67,400 |
| 17 Jan 2024 | 1.4900 | 1.5800 | 1.4600 | 1.5700 | 1.5700 | 71,900 |
| 16 Jan 2024 | 1.5500 | 1.5700 | 1.4500 | 1.4800 | 1.4800 | 182,600 |
| 12 Jan 2024 | 1.6000 | 1.6400 | 1.5300 | 1.5700 | 1.5700 | 111,900 |
| 11 Jan 2024 | 1.6300 | 1.6500 | 1.5500 | 1.5700 | 1.5700 | 109,100 |
| 10 Jan 2024 | 1.6800 | 1.7100 | 1.6200 | 1.6600 | 1.6600 | 71,900 |
| 09 Jan 2024 | 1.7000 | 1.7300 | 1.6000 | 1.6800 | 1.6800 | 277,500 |
| 08 Jan 2024 | 1.7800 | 1.8200 | 1.7000 | 1.7200 | 1.7200 | 165,800 |
| 05 Jan 2024 | 1.7900 | 1.8300 | 1.7400 | 1.8100 | 1.8100 | 133,000 |
| 04 Jan 2024 | 1.7600 | 1.8500 | 1.7300 | 1.7900 | 1.7900 | 96,100 |
| 03 Jan 2024 | 1.8500 | 1.8500 | 1.7200 | 1.7800 | 1.7800 | 112,100 |
| 02 Jan 2024 | 1.7400 | 1.8600 | 1.7400 | 1.8400 | 1.8400 | 166,000 |
| 29 Dec 2023 | 1.7500 | 1.8200 | 1.6700 | 1.7700 | 1.7700 | 259,400 |
| 28 Dec 2023 | 1.8800 | 1.9200 | 1.7200 | 1.7300 | 1.7300 | 340,600 |
| 27 Dec 2023 | 1.9600 | 2.0400 | 1.8500 | 1.8800 | 1.8800 | 360,700 |
| 26 Dec 2023 | 1.7000 | 1.8900 | 1.7000 | 1.8500 | 1.8500 | 242,500 |
| 22 Dec 2023 | 1.6800 | 1.7600 | 1.6700 | 1.7000 | 1.7000 | 213,700 |
| 21 Dec 2023 | 1.6600 | 1.7200 | 1.5800 | 1.6700 | 1.6700 | 255,600 |
| 20 Dec 2023 | 1.5200 | 1.7200 | 1.5200 | 1.6500 | 1.6500 | 286,500 |
| 19 Dec 2023 | 1.4900 | 1.5500 | 1.4800 | 1.5400 | 1.5400 | 242,100 |
| 18 Dec 2023 | 1.5000 | 1.5700 | 1.4700 | 1.4900 | 1.4900 | 161,500 |
| 15 Dec 2023 | 1.4800 | 1.5000 | 1.4500 | 1.4700 | 1.4700 | 112,000 |
| 14 Dec 2023 | 1.5600 | 1.6000 | 1.4800 | 1.4800 | 1.4800 | 167,900 |
| 13 Dec 2023 | 1.4900 | 1.5300 | 1.3800 | 1.5100 | 1.5100 | 133,800 |
| 12 Dec 2023 | 1.5200 | 1.5500 | 1.4200 | 1.4500 | 1.4500 | 91,100 |
| 11 Dec 2023 | 1.6600 | 1.6800 | 1.4800 | 1.5000 | 1.5000 | 130,400 |
| 08 Dec 2023 | 1.6400 | 1.6900 | 1.5700 | 1.6600 | 1.6600 | 149,500 |
| 07 Dec 2023 | 1.6900 | 1.7400 | 1.5700 | 1.6400 | 1.6400 | 70,700 |
| 06 Dec 2023 | 1.7000 | 1.7400 | 1.6100 | 1.6900 | 1.6900 | 143,900 |
| 05 Dec 2023 | 1.6700 | 1.7700 | 1.6500 | 1.6800 | 1.6800 | 193,800 |
| 04 Dec 2023 | 1.7500 | 1.7700 | 1.6100 | 1.6600 | 1.6600 | 157,800 |
| 01 Dec 2023 | 1.6300 | 1.7700 | 1.6000 | 1.7700 | 1.7700 | 219,100 |
| 30 Nov 2023 | 1.5500 | 1.6900 | 1.5500 | 1.6100 | 1.6100 | 156,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.