Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	18.36	17.36	18.03	17.99	75200.0	17.99
2021-02-12	18.45	17.17	17.58	18.0	116300.0	18.0
2021-02-11	17.71	16.2	16.89	17.61	182900.0	17.61
2021-02-10	18.67	16.75	17.88	16.95	192800.0	16.95
2021-02-09	18.25	17.46	18.25	17.83	186600.0	17.83
2021-02-08	18.24	17.67	17.85	18.05	118900.0	18.05
2021-02-05	17.87	16.1	16.47	17.74	206600.0	17.74
2021-02-04	16.9	16.0	16.35	16.68	115700.0	16.68
2021-02-03	17.1	16.09	16.96	16.21	196900.0	16.21
2021-02-02	17.52	16.42	17.32	16.78	170700.0	16.78
2021-02-01	17.72	15.42	15.42	17.03	435900.0	17.03
2021-01-29	16.43	14.58	16.43	15.19	407200.0	15.19
2021-01-28	16.88	15.25	15.74	15.71	490300.0	15.71
2021-01-27	15.29	13.77	14.67	15.0	298300.0	15.0
2021-01-26	15.4	14.6	14.75	14.72	126000.0	14.72
2021-01-25	15.49	14.29	15.25	14.64	107700.0	14.64
2021-01-22	15.25	14.1	14.9	15.16	202900.0	15.16
2021-01-21	15.14	13.63	13.63	15.03	319800.0	15.03
2021-01-20	13.88	13.11	13.3	13.39	83000.0	13.39
2021-01-19	13.48	13.04	13.18	13.3	102500.0	13.3
2021-01-15	13.06	11.94	12.43	13.04	212400.0	13.04
2021-01-14	13.19	12.5	13.02	12.57	185800.0	12.57
2021-01-13	13.74	12.87	13.33	12.92	97500.0	12.92
2021-01-12	13.58	12.89	13.48	13.41	94200.0	13.41
2021-01-11	13.53	12.51	12.91	13.46	211300.0	13.46
2021-01-08	13.46	12.47	13.46	12.87	149300.0	12.87
2021-01-07	13.82	13.18	13.7	13.39	70300.0	13.39
2021-01-06	13.84	12.83	13.11	13.7	150400.0	13.7
2021-01-05	13.45	12.88	13.3	12.98	107700.0	12.98
2021-01-04	13.57	12.77	13.33	13.31	88100.0	13.31
2020-12-31	13.42	12.73	13.42	13.2	82900.0	13.2
2020-12-30	13.62	12.52	12.67	13.37	91600.0	13.37
2020-12-29	13.25	12.53	13.16	12.63	103400.0	12.63
2020-12-28	13.52	12.92	13.4	13.08	91300.0	13.08
2020-12-24	13.73	13.25	13.62	13.29	34400.0	13.29
2020-12-23	14.74	13.26	14.27	13.55	179600.0	13.55
2020-12-22	14.23	13.68	13.91	14.08	101900.0	14.08
2020-12-21	14.01	13.51	13.78	13.74	143700.0	13.74
2020-12-18	14.91	14.13	14.39	14.28	209900.0	14.28
2020-12-17	14.8	13.63	13.66	14.33	647000.0	14.33
2020-12-16	14.83	13.59	14.83	13.73	173500.0	13.73
2020-12-15	14.84	14.2	14.79	14.56	237600.0	14.56
2020-12-14	14.59	13.66	13.69	14.4	321400.0	14.4
2020-12-11	14.38	13.21	13.76	13.61	376300.0	13.61
2020-12-10	13.5	12.05	12.09	13.32	492600.0	13.32
2020-12-09	12.43	11.81	12.24	12.07	191000.0	12.07
2020-12-08	12.24	11.6	11.64	12.16	227300.0	12.16
2020-12-07	11.98	11.61	11.66	11.7	177100.0	11.7
2020-12-04	11.66	10.76	10.77	11.61	259100.0	11.61
2020-12-03	11.09	10.03	10.34	10.76	297100.0	10.76
2020-12-02	9.84	9.33	9.81	9.79	135300.0	9.79
2020-12-01	10.26	9.97	10.11	9.97	104800.0	9.97
2020-11-30	10.27	9.72	9.78	10.02	212700.0	10.02
2020-11-27	10.02	9.3	9.35	9.78	168600.0	9.78
2020-11-25	9.5	8.73	9.41	9.34	466300.0	9.34
2020-11-24	10.08	9.57	9.72	9.67	171100.0	9.67
2020-11-23	9.72	9.29	9.5	9.61	131700.0	9.61
2020-11-20	9.42	9.1	9.18	9.37	109100.0	9.37
2020-11-19	9.3	8.93	9.2	9.23	144800.0	9.23
2020-11-18	9.75	9.16	9.62	9.25	126300.0	9.25
2020-11-17	9.76	8.88	9.0	9.51	177000.0	9.51
2020-11-16	9.54	8.86	9.45	9.03	147900.0	9.03
2020-11-13	9.38	8.82	9.25	9.27	184900.0	9.27
2020-11-12	9.13	8.87	9.05	9.12	134600.0	9.12
2020-11-11	9.4	9.05	9.32	9.17	136100.0	9.17
2020-11-10	9.63	8.86	9.3	9.15	187900.0	9.15
2020-11-09	9.75	9.01	9.75	9.17	322800.0	9.17
2020-11-06	10.18	9.08	10.06	9.11	261600.0	9.11
2020-11-05	10.45	9.8	9.8	10.15	254100.0	10.15
2020-11-04	10.44	9.59	10.11	9.79	126300.0	9.79
2020-11-03	10.23	9.7	9.91	10.18	89600.0	10.18
2020-11-02	10.02	9.7	9.88	9.75	57300.0	9.75
2020-10-30	10.03	9.62	9.86	9.76	137800.0	9.76
2020-10-29	10.03	9.54	9.74	9.9	190300.0	9.9
2020-10-28	10.17	9.72	9.96	9.78	163000.0	9.78
2020-10-27	10.82	10.08	10.4	10.15	149200.0	10.15
2020-10-26	11.42	10.29	11.42	10.48	141800.0	10.48
2020-10-23	11.88	11.2	11.38	11.48	214300.0	11.48
2020-10-22	11.25	10.4	10.52	11.21	291600.0	11.21
2020-10-21	10.73	9.93	9.93	10.58	178500.0	10.58
2020-10-20	10.48	9.6	9.91	9.88	206900.0	9.88
2020-10-19	9.9	9.5	9.51	9.75	127400.0	9.75
2020-10-16	9.69	9.14	9.36	9.41	103400.0	9.41
2020-10-15	9.47	9.14	9.26	9.38	89400.0	9.38
2020-10-14	9.93	9.38	9.79	9.44	82800.0	9.44
2020-10-13	10.07	9.45	9.61	9.8	97000.0	9.8
2020-10-12	10.04	9.43	9.92	9.66	122700.0	9.66
2020-10-09	10.43	9.8	10.43	9.95	93600.0	9.95
2020-10-08	10.45	9.71	9.83	10.31	219800.0	10.31
2020-10-07	9.93	9.21	9.31	9.91	164500.0	9.91
2020-10-06	9.49	9.06	9.33	9.18	129900.0	9.18
2020-10-05	9.41	9.04	9.37	9.29	196800.0	9.29
2020-10-02	9.29	8.54	8.54	9.27	163800.0	9.27
2020-10-01	8.91	8.48	8.81	8.73	197200.0	8.73
2020-09-30	9.15	8.65	8.83	8.81	97200.0	8.81
2020-09-29	9.35	8.66	8.73	8.83	181600.0	8.83
2020-09-28	9.47	8.69	9.34	8.74	207700.0	8.74
2020-09-25	9.27	8.51	8.61	9.16	241400.0	9.16
2020-09-24	8.97	8.48	8.67	8.56	172100.0	8.56
2020-09-23	9.1	8.56	9.05	8.67	265700.0	8.67
2020-09-22	9.33	9.0	9.15	9.02	251400.0	9.02
2020-09-21	10.5	8.7	10.5	9.26	974500.0	9.26
2020-09-18	11.95	10.73	10.8	11.6	762700.0	11.6
2020-09-17	10.69	10.29	10.3	10.65	186700.0	10.65
2020-09-16	10.44	9.7	9.7	10.39	155800.0	10.39
2020-09-15	9.97	9.57	9.81	9.69	122500.0	9.69
2020-09-14	9.76	9.32	9.36	9.68	112500.0	9.68
2020-09-11	9.67	9.12	9.63	9.25	140800.0	9.25
2020-09-10	9.76	9.44	9.55	9.54	120700.0	9.54
2020-09-09	9.76	9.25	9.36	9.58	144000.0	9.58
2020-09-08	9.56	9.3	9.56	9.3	102000.0	9.3
2020-09-04	10.23	9.31	10.2	9.67	159000.0	9.67
2020-09-03	10.61	9.75	10.61	10.2	237200.0	10.2
2020-09-02	10.69	10.07	10.3	10.56	332000.0	10.56
2020-09-01	10.85	10.06	10.74	10.3	191000.0	10.3
2020-08-31	10.96	10.08	10.13	10.83	218400.0	10.83
2020-08-28	10.21	9.99	10.18	10.11	74500.0	10.11
2020-08-27	10.16	9.5	10.14	10.05	205800.0	10.05
2020-08-26	10.29	10.0	10.24	10.12	177500.0	10.12
2020-08-25	10.28	9.89	10.06	10.23	114300.0	10.23
2020-08-24	10.62	9.91	10.62	10.04	175500.0	10.04
2020-08-21	10.71	10.35	10.54	10.4	219300.0	10.4
2020-08-20	10.83	10.47	10.57	10.57	93900.0	10.57
2020-08-19	10.94	10.61	10.64	10.76	129700.0	10.76
2020-08-18	10.68	10.4	10.59	10.61	127100.0	10.61
2020-08-17	10.46	10.05	10.4	10.45	140800.0	10.45
2020-08-14	10.53	10.24	10.43	10.4	85700.0	10.4
2020-08-13	10.73	10.23	10.71	10.46	138000.0	10.46
2020-08-12	10.75	10.44	10.61	10.65	86000.0	10.65
2020-08-11	10.9	10.23	10.6	10.5	130200.0	10.5
2020-08-10	10.91	10.18	10.34	10.64	155800.0	10.64
2020-08-07	10.54	10.06	10.44	10.4	188700.0	10.4
2020-08-06	10.53	10.04	10.35	10.48	193600.0	10.48
2020-08-05	11.11	9.88	10.0	10.33	397200.0	10.33
2020-08-04	9.78	9.44	9.68	9.59	161800.0	9.59
2020-08-03	9.69	9.03	9.36	9.68	132600.0	9.68
2020-07-31	9.55	9.01	9.5	9.22	261700.0	9.22
2020-07-30	9.62	9.23	9.35	9.53	232500.0	9.53
2020-07-29	9.87	9.41	9.45	9.52	132800.0	9.52
2020-07-28	9.55	9.07	9.36	9.33	296300.0	9.33
2020-07-27	9.84	9.3	9.72	9.37	306400.0	9.37
2020-07-24	10.33	9.49	10.0	9.66	171000.0	9.66
2020-07-23	10.67	10.02	10.59	10.04	162800.0	10.04
2020-07-22	10.63	10.25	10.48	10.57	258500.0	10.57
2020-07-21	10.86	10.01	10.26	10.51	296600.0	10.51
2020-07-20	10.43	10.05	10.31	10.14	124500.0	10.14
2020-07-17	10.52	10.12	10.42	10.31	274200.0	10.31
2020-07-16	10.58	10.2	10.3	10.4	187200.0	10.4
2020-07-15	10.6	9.87	9.94	10.35	342900.0	10.35
2020-07-14	9.9	8.97	9.32	9.68	388900.0	9.68
2020-07-13	9.83	9.17	9.17	9.33	368900.0	9.33
2020-07-10	9.44	8.56	8.8	9.4	361900.0	9.4
2020-07-09	8.82	8.32	8.55	8.69	394700.0	8.69
2020-07-08	9.31	8.51	9.18	8.68	717700.0	8.68
2020-07-07	9.34	8.72	9.29	9.02	479800.0	9.02
2020-07-06	10.08	9.09	9.9	9.29	508600.0	9.29
2020-07-02	10.29	9.76	10.08	9.82	227500.0	9.82
2020-07-01	10.32	9.64	9.93	10.19	471300.0	10.19
2020-06-30	10.05	9.23	9.47	9.99	357800.0	9.99
2020-06-29	10.16	9.33	10.03	9.54	319200.0	9.54
2020-06-26	11.15	9.63	11.01	9.98	2836000.0	9.98
2020-06-25	11.34	10.42	10.66	11.1	351000.0	11.1
2020-06-24	11.2	10.37	10.7	10.7	338500.0	10.7
2020-06-23	10.89	10.42	10.49	10.75	299800.0	10.75
2020-06-22	10.52	9.84	10.37	10.35	414700.0	10.35
2020-06-19	10.98	10.4	10.8	10.46	348800.0	10.46
2020-06-18	11.35	10.76	10.94	10.76	259400.0	10.76
2020-06-17	11.5	10.8	10.96	10.99	366300.0	10.99
2020-06-16	12.0	10.77	12.0	10.98	361200.0	10.98
2020-06-15	11.76	10.63	10.63	11.68	368500.0	11.68
2020-06-12	11.78	10.85	11.13	10.97	194400.0	10.97
2020-06-11	11.98	10.44	11.89	10.66	351700.0	10.66
2020-06-10	12.4	11.84	12.29	12.24	186200.0	12.24
2020-06-09	12.54	12.1	12.22	12.25	275000.0	12.25
2020-06-08	12.86	12.21	12.21	12.26	195300.0	12.26
2020-06-05	12.67	11.82	12.5	12.1	361400.0	12.1
2020-06-04	12.89	11.9	12.3	12.22	255400.0	12.22
2020-06-03	12.66	11.88	12.08	12.47	201500.0	12.47
2020-06-02	12.79	11.85	12.76	12.02	141500.0	12.02
2020-06-01	12.95	11.75	11.82	12.65	286500.0	12.65
2020-05-29	11.9	11.28	11.36	11.74	261900.0	11.74
2020-05-28	11.88	11.08	11.49	11.28	155300.0	11.28
2020-05-27	11.48	10.73	11.48	11.43	236100.0	11.43
2020-05-26	11.84	11.26	11.7	11.34	195800.0	11.34
2020-05-22	11.84	11.29	11.76	11.44	170600.0	11.44
2020-05-21	12.6	11.61	12.54	11.75	146000.0	11.75
2020-05-20	12.81	12.25	12.5	12.42	255200.0	12.42
2020-05-19	12.48	11.36	11.56	12.23	274400.0	12.23
2020-05-18	11.61	10.95	11.27	11.49	350300.0	11.49
2020-05-15	11.0	10.5	10.84	10.68	267800.0	10.68
2020-05-14	12.39	10.7	12.0	10.98	389800.0	10.98
2020-05-13	12.26	11.02	11.87	12.0	413100.0	12.0
2020-05-12	12.42	11.19	11.59	12.06	551500.0	12.06
2020-05-11	13.28	11.79	12.98	12.3	387600.0	12.3
2020-05-08	13.45	12.62	13.0	12.85	327700.0	12.85
2020-05-07	12.92	11.84	12.24	12.84	306000.0	12.84
2020-05-06	12.65	11.72	12.6	12.24	204700.0	12.24
2020-05-05	12.7	11.58	11.66	12.38	250800.0	12.38
2020-05-04	11.53	10.47	11.15	11.49	218900.0	11.49
2020-05-01	11.48	10.04	11.29	11.35	291200.0	11.35
2020-04-30	11.9	10.76	11.68	11.42	290200.0	11.42
2020-04-29	12.99	11.39	12.5	11.73	449800.0	11.73
2020-04-28	12.51	11.25	11.93	12.19	256500.0	12.19
2020-04-27	12.12	11.19	11.33	11.66	250100.0	11.66
2020-04-24	11.35	10.17	10.84	11.3	312900.0	11.3
2020-04-23	11.7	9.0	9.56	10.92	751600.0	10.92
2020-04-22	9.59	8.94	9.23	9.49	144500.0	9.49
2020-04-21	9.28	8.75	8.89	9.01	121500.0	9.01
2020-04-20	9.63	8.67	8.85	9.06	261500.0	9.06
2020-04-17	9.54	8.49	8.8	8.96	240200.0	8.96
2020-04-16	9.28	8.6	9.28	8.71	237600.0	8.71
2020-04-15	9.3	8.57	9.3	9.09	271600.0	9.09
2020-04-14	9.74	8.79	9.27	9.5	236000.0	9.5
2020-04-13	9.29	8.25	9.28	8.99	180900.0	8.99
2020-04-09	9.49	8.7	8.96	9.23	266000.0	9.23
2020-04-08	8.93	8.03	8.25	8.7	273000.0	8.7
2020-04-07	8.6	7.83	7.94	8.1	421200.0	8.1
2020-04-06	8.04	7.4	7.7	7.74	300300.0	7.74
2020-04-03	7.6	7.03	7.25	7.36	232200.0	7.36
2020-04-02	7.46	6.61	6.65	7.29	257400.0	7.29
2020-04-01	7.35	6.6	7.12	6.63	236600.0	6.63
2020-03-31	8.42	6.51	8.25	7.34	518000.0	7.34
2020-03-30	9.14	7.94	8.88	8.24	288400.0	8.24
2020-03-27	9.33	8.29	8.57	8.84	221300.0	8.84
2020-03-26	9.4	8.06	8.06	9.0	345600.0	9.0
2020-03-25	8.67	7.65	7.99	7.94	276100.0	7.94
2020-03-24	8.11	7.52	7.53	7.87	306600.0	7.87
2020-03-23	7.64	6.6	7.42	7.18	262400.0	7.18
2020-03-20	8.14	7.19	7.58	7.48	287600.0	7.48
2020-03-19	7.96	6.75	6.75	7.51	239500.0	7.51
2020-03-18	7.23	5.91	7.04	6.94	529600.0	6.94
2020-03-17	8.1	6.7	8.06	7.44	636600.0	7.44
2020-03-16	8.3	7.5	8.3	7.92	475200.0	7.92
2020-03-13	10.89	8.75	10.62	9.07	459400.0	9.07
2020-03-12	10.0	8.13	9.85	9.21	874600.0	9.21
2020-03-11	12.42	10.6	12.16	11.12	372300.0	11.12
2020-03-10	13.45	11.0	13.2	12.52	481400.0	12.52
2020-03-09	13.84	12.61	13.62	13.01	277300.0	13.01
2020-03-06	14.5	12.79	13.5	14.42	370000.0	14.42
2020-03-05	15.31	13.53	14.03	13.86	586100.0	13.86
2020-03-04	14.34	12.66	12.66	14.14	976800.0	14.14
2020-03-03	12.68	12.26	12.68	12.47	406600.0	12.47
2020-03-02	13.43	12.31	13.3	12.74	459700.0	12.74
2020-02-28	13.32	10.8	10.89	13.32	686000.0	13.32
2020-02-27	11.18	10.18	11.11	10.91	401200.0	10.91
2020-02-26	11.56	10.91	11.25	11.29	350500.0	11.29
2020-02-25	12.0	11.01	12.0	11.24	375000.0	11.24
2020-02-24	11.96	11.3	11.5	11.91	242000.0	11.91
2020-02-21	12.44	11.55	12.18	11.64	301700.0	11.64
2020-02-20	12.5	11.97	12.22	12.09	211400.0	12.09
2020-02-19	12.5	12.08	12.3	12.18	200800.0	12.18
2020-02-18	12.3	11.65	12.14	12.29	324300.0	12.29

名前	iCAD Inc. Common Stock
ティッカー	ICAD
国	United States
上場年	nan
セクター	Health Care

iCAD Inc. Common Stockのデータ

iCAD Inc. Common Stockの基本情報

iCAD Inc. Common Stockの過去1年の値動き