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

23.06

0.12 (0.52%)

Last Updated: 10:35:22

Delayed by 15 minutes

ICAD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 16 2025	22.94	0.16	0.70%	22.86	22.94	22.54	126,658
Jan 15 2025	22.78	1.00	4.59%	21.98	22.86	21.98	110,433
Jan 14 2025	21.78	0.12	0.55%	21.72	22.08	21.60	137,930
Jan 13 2025	21.66	-0.66	-2.96%	22.18	22.26	21.62	119,724
Jan 10 2025	22.32	-0.42	-1.85%	22.74	22.88	22.32	118,954
Jan 09 2025	22.74	0.14	0.62%	22.46	22.78	22.32	78,084
Jan 08 2025	22.60	-0.04	-0.18%	22.56	22.80	22.20	152,589
Jan 07 2025	22.64	0.00	0.00%	22.40	22.98	22.36	126,046
Jan 06 2025	22.64	-0.08	-0.35%	22.94	22.94	22.40	90,270
Jan 03 2025	22.72	-0.14	-0.61%	22.84	23.08	22.58	69,796
Jan 02 2025	22.86	-0.12	-0.52%	23.18	23.22	22.64	92,173
Dec 31 2024	22.98	0.76	3.42%	22.22	22.98	22.22	73,435
Dec 30 2024	22.22	0.18	0.82%	21.96	22.34	21.96	75,284
Dec 27 2024	22.04	0.02	0.09%	22.00	22.14	21.90	122,347
Dec 24 2024	22.02	0.38	1.76%	21.64	22.06	21.64	63,195
Dec 23 2024	21.64	0.12	0.56%	21.50	21.72	21.48	84,891
Dec 20 2024	21.52	0.36	1.70%	21.02	21.58	20.98	148,252
Dec 19 2024	21.16	-0.50	-2.31%	21.20	21.46	21.02	114,538
Dec 18 2024	21.66	0.06	0.28%	21.48	21.96	21.48	114,869
Dec 17 2024	21.60	0.18	0.84%	21.20	21.76	21.18	123,102
Dec 16 2024	21.42	-0.48	-2.19%	21.80	21.80	21.24	158,088
Dec 13 2024	21.90	-0.36	-1.62%	22.24	22.42	21.82	142,654
Dec 12 2024	22.26	0.16	0.72%	22.14	22.38	22.02	93,215
Dec 11 2024	22.10	-0.38	-1.69%	22.46	22.48	22.04	73,681
Dec 10 2024	22.48	-0.04	-0.18%	22.00	22.60	22.00	114,799
Dec 09 2024	22.52	-0.44	-1.92%	23.00	23.00	22.46	106,774
Dec 06 2024	22.96	-0.04	-0.17%	22.98	23.14	22.68	142,424
Dec 05 2024	23.00	-0.14	-0.61%	23.02	23.46	22.96	107,957
Dec 04 2024	23.14	0.68	3.03%	22.44	23.28	22.44	167,199
Dec 03 2024	22.46	0.18	0.81%	22.28	22.74	22.06	150,614
Dec 02 2024	22.28	0.02	0.09%	22.72	23.68	21.92	322,018
Nov 29 2024	22.26	0.22	1.00%	22.00	22.26	21.92	111,972
Nov 28 2024	22.04	0.34	1.57%	22.14	22.28	21.86	82,021
Nov 27 2024	21.70	0.00	0.00%	21.70	21.70	21.70	0.00
Nov 26 2024	21.70	-0.48	-2.16%	22.02	22.08	21.68	134,187
Nov 25 2024	22.18	-0.58	-2.55%	23.04	23.04	21.60	224,807
Nov 22 2024	22.76	0.46	2.06%	22.30	22.76	22.28	101,372
Nov 21 2024	22.30	0.08	0.36%	22.22	22.38	22.02	90,457
Nov 20 2024	22.22	-0.54	-2.37%	22.80	22.84	22.14	123,104
Nov 19 2024	22.76	-0.04	-0.18%	22.86	23.00	22.32	155,877
Nov 18 2024	22.80	-0.34	-1.47%	23.20	23.20	22.68	130,941
Nov 15 2024	23.14	0.22	0.96%	22.74	23.20	22.66	109,014
Nov 14 2024	22.92	-0.06	-0.26%	23.00	23.22	22.90	75,924
Nov 13 2024	22.98	-0.14	-0.61%	22.92	23.30	22.62	117,566
Nov 12 2024	23.12	-0.32	-1.37%	23.12	23.46	23.00	135,630
Nov 11 2024	23.44	-0.06	-0.26%	23.66	23.84	23.42	100,343
Nov 08 2024	23.50	0.56	2.44%	22.96	23.60	22.96	107,908
Nov 07 2024	22.94	0.70	3.15%	22.40	23.22	22.40	161,195
Nov 06 2024	22.24	-0.96	-4.14%	23.46	23.50	22.24	278,219
Nov 05 2024	23.20	-0.08	-0.34%	23.18	23.58	23.12	111,470
Nov 04 2024	23.28	-0.34	-1.44%	23.50	24.02	23.28	130,080
Nov 01 2024	23.62	-0.42	-1.75%	24.10	24.30	23.62	92,316
Oct 31 2024	24.04	-0.44	-1.80%	24.48	24.48	23.84	147,940
Oct 30 2024	24.48	-0.10	-0.41%	24.44	24.94	24.32	120,177
Oct 29 2024	24.58	-0.16	-0.65%	25.52	25.54	24.52	120,354
Oct 28 2024	24.74	0.22	0.90%	24.60	24.78	24.46	84,223
Oct 25 2024	24.52	-0.14	-0.57%	24.66	24.82	24.48	63,736
Oct 24 2024	24.66	0.22	0.90%	24.46	24.80	24.46	99,996
Oct 23 2024	24.44	-0.08	-0.33%	24.38	24.56	24.14	79,919
Oct 22 2024	24.52	0.14	0.57%	24.14	24.58	23.90	119,289
Oct 21 2024	24.38	-0.48	-1.93%	24.76	25.64	24.34	144,861

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