Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Europe
EU
Icade (ICAD)
Icade (ICAD) Historical

ICAD Icade

28.32

0.36 (1.29%)

May 31 2024 - Closed

Delayed by 15 minutes

ICAD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	28.32	0.36	1.29%	27.96	28.38	27.92	135,345
May 30 2024	27.96	0.40	1.45%	27.58	28.04	27.44	106,259
May 29 2024	27.56	-0.40	-1.43%	27.90	27.94	27.38	82,094
May 28 2024	27.96	0.08	0.29%	27.96	28.28	27.92	59,776
May 27 2024	27.88	0.20	0.72%	27.86	28.16	27.78	74,619
May 24 2024	27.68	-0.16	-0.57%	27.62	28.12	27.42	78,916
May 23 2024	27.84	-0.54	-1.90%	28.14	28.38	27.84	80,672
May 22 2024	28.38	0.30	1.07%	28.08	28.62	27.80	106,111
May 21 2024	28.08	0.02	0.07%	27.82	28.14	27.70	70,966
May 20 2024	28.06	-0.08	-0.28%	28.14	28.36	27.94	59,319
May 17 2024	28.14	0.00	0.00%	28.10	28.22	27.80	76,884
May 16 2024	28.14	-0.10	-0.35%	28.24	28.56	28.00	101,220
May 15 2024	28.24	1.04	3.82%	27.24	28.24	27.10	157,281
May 14 2024	27.20	0.42	1.57%	26.82	27.56	26.82	182,438
May 13 2024	26.78	0.14	0.53%	27.00	27.12	26.68	74,118
May 10 2024	26.64	0.10	0.38%	26.76	27.18	26.58	84,861
May 09 2024	26.54	0.08	0.30%	26.44	26.76	26.38	51,842
May 08 2024	26.46	0.02	0.08%	26.56	26.66	26.22	75,418
May 07 2024	26.44	0.20	0.76%	26.40	26.72	26.34	105,646
May 06 2024	26.24	0.08	0.31%	26.54	26.66	26.18	115,350
May 03 2024	26.16	0.38	1.47%	25.82	26.50	25.72	156,008
May 02 2024	25.78	0.78	3.12%	25.00	25.78	25.00	133,938
Apr 30 2024	25.00	-0.58	-2.27%	25.48	25.64	25.00	109,142
Apr 29 2024	25.58	0.58	2.32%	25.20	25.60	25.06	65,041
Apr 26 2024	25.00	0.54	2.21%	24.56	25.34	24.56	112,717
Apr 25 2024	24.46	-0.30	-1.21%	24.72	24.84	24.22	105,968
Apr 24 2024	24.76	-0.42	-1.67%	25.40	25.40	24.65	91,997
Apr 23 2024	25.18	0.38	1.53%	24.84	25.30	24.84	107,962
Apr 22 2024	24.80	0.46	1.89%	25.40	25.60	24.58	146,985
Apr 19 2024	24.34	0.18	0.75%	23.90	24.40	23.80	56,007
Apr 18 2024	24.16	0.26	1.09%	24.08	24.32	24.04	73,573
Apr 17 2024	23.90	0.38	1.62%	23.30	23.98	23.26	103,870
Apr 16 2024	23.52	-0.50	-2.08%	23.80	23.82	23.30	131,320
Apr 15 2024	24.02	-0.22	-0.91%	24.10	24.18	23.20	169,947
Apr 12 2024	24.24	-0.10	-0.41%	24.62	24.78	24.24	67,454
Apr 11 2024	24.34	-0.16	-0.65%	24.30	24.76	24.22	72,829
Apr 10 2024	24.50	-0.40	-1.61%	24.98	25.24	24.16	107,937
Apr 09 2024	24.90	0.16	0.65%	24.64	25.22	24.54	70,426
Apr 08 2024	24.74	0.38	1.56%	24.36	24.96	24.36	94,859
Apr 05 2024	24.36	-0.42	-1.69%	24.50	24.58	24.02	146,372
Apr 04 2024	24.78	0.42	1.72%	24.42	25.10	24.32	152,617
Apr 03 2024	24.36	-0.06	-0.25%	24.26	24.44	24.08	119,433
Apr 02 2024	24.42	-0.68	-2.71%	24.98	25.08	24.24	127,681
Mar 28 2024	25.10	0.20	0.80%	25.00	25.18	24.68	103,817
Mar 27 2024	24.90	0.30	1.22%	24.58	25.08	24.44	85,841
Mar 26 2024	24.60	-0.30	-1.20%	24.90	24.90	24.42	76,720
Mar 25 2024	24.90	-0.02	-0.08%	24.88	24.90	24.16	152,635
Mar 22 2024	24.92	-0.44	-1.74%	25.30	25.54	24.76	104,917
Mar 21 2024	25.36	0.14	0.56%	25.60	25.82	25.20	118,821
Mar 20 2024	25.22	0.40	1.61%	24.68	25.32	24.56	90,376
Mar 19 2024	24.82	0.24	0.98%	24.50	24.94	24.42	66,776
Mar 18 2024	24.58	-0.42	-1.68%	24.96	24.98	24.58	89,875
Mar 15 2024	25.00	-0.22	-0.87%	25.30	25.58	24.86	282,979
Mar 14 2024	25.22	-0.18	-0.71%	25.30	25.48	24.90	158,868
Mar 13 2024	25.40	-0.24	-0.94%	25.78	25.92	25.24	136,747
Mar 12 2024	25.64	-0.52	-1.99%	26.24	26.30	25.60	106,627
Mar 11 2024	26.16	-0.30	-1.13%	26.46	26.74	26.12	118,841
Mar 08 2024	26.46	0.76	2.96%	25.80	26.46	25.40	184,882
Mar 07 2024	25.70	0.34	1.34%	25.30	26.06	25.10	133,647
Mar 06 2024	25.36	0.24	0.96%	25.18	25.70	25.18	231,961
Mar 05 2024	25.12	0.14	0.56%	24.84	25.22	24.50	197,683
Mar 04 2024	24.98	-2.64	-9.56%	25.46	25.54	24.52	298,702

Intesa Sanpaolo

INTESA SANPAOLO

CH Robinson Worldwide

Byd Electronic (PK)

Intesa Sanpaolo

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions