Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,270.36 +379.15 (+0.59%) CMC Crypto 200
1,348.31 -12.02 (-0.88%)
iCAD, Inc. (ICAD)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 1.4500 | 1.4900 | 1.3600 | 1.4200 | 1.4200 | 187,700 |
| 20 Jun 2024 | 1.4500 | 1.4800 | 1.4500 | 1.4500 | 1.4500 | 23,500 |
| 18 Jun 2024 | 1.4700 | 1.5000 | 1.4200 | 1.4500 | 1.4500 | 83,400 |
| 17 Jun 2024 | 1.5200 | 1.5200 | 1.4700 | 1.4900 | 1.4900 | 86,000 |
| 14 Jun 2024 | 1.5200 | 1.5600 | 1.5000 | 1.5200 | 1.5200 | 41,600 |
| 13 Jun 2024 | 1.5600 | 1.5600 | 1.5100 | 1.5500 | 1.5500 | 27,400 |
| 12 Jun 2024 | 1.5400 | 1.6000 | 1.5300 | 1.5400 | 1.5400 | 34,500 |
| 11 Jun 2024 | 1.5000 | 1.5500 | 1.5000 | 1.5300 | 1.5300 | 56,900 |
| 10 Jun 2024 | 1.5300 | 1.5400 | 1.4900 | 1.5300 | 1.5300 | 40,100 |
| 07 Jun 2024 | 1.6000 | 1.6000 | 1.5100 | 1.5100 | 1.5100 | 36,900 |
| 06 Jun 2024 | 1.5100 | 1.6000 | 1.5100 | 1.5400 | 1.5400 | 96,200 |
| 05 Jun 2024 | 1.5600 | 1.6400 | 1.5100 | 1.5400 | 1.5400 | 66,800 |
| 04 Jun 2024 | 1.6400 | 1.6400 | 1.5100 | 1.5600 | 1.5600 | 30,300 |
| 03 Jun 2024 | 1.4500 | 1.6700 | 1.4500 | 1.6400 | 1.6400 | 152,300 |
| 31 May 2024 | 1.4900 | 1.5700 | 1.4500 | 1.4500 | 1.4500 | 118,600 |
| 30 May 2024 | 1.5100 | 1.5400 | 1.5000 | 1.5100 | 1.5100 | 45,000 |
| 29 May 2024 | 1.5400 | 1.6000 | 1.5100 | 1.5200 | 1.5200 | 105,600 |
| 28 May 2024 | 1.6100 | 1.6100 | 1.5300 | 1.5300 | 1.5300 | 124,800 |
| 24 May 2024 | 1.5900 | 1.6300 | 1.5700 | 1.5800 | 1.5800 | 64,000 |
| 23 May 2024 | 1.6000 | 1.6400 | 1.5600 | 1.6100 | 1.6100 | 147,500 |
| 22 May 2024 | 1.6300 | 1.7300 | 1.5900 | 1.6000 | 1.6000 | 227,300 |
| 21 May 2024 | 1.6100 | 1.6800 | 1.5700 | 1.6300 | 1.6300 | 136,900 |
| 20 May 2024 | 1.7800 | 1.8000 | 1.6300 | 1.6400 | 1.6400 | 134,700 |
| 17 May 2024 | 1.7700 | 1.8400 | 1.7500 | 1.7500 | 1.7500 | 212,400 |
| 16 May 2024 | 1.7100 | 1.8500 | 1.6300 | 1.7700 | 1.7700 | 298,000 |
| 15 May 2024 | 1.5700 | 1.8800 | 1.5500 | 1.6300 | 1.6300 | 406,300 |
| 14 May 2024 | 1.5900 | 1.6400 | 1.5700 | 1.5800 | 1.5800 | 128,500 |
| 13 May 2024 | 1.5100 | 1.5900 | 1.5000 | 1.5600 | 1.5600 | 96,700 |
| 10 May 2024 | 1.4800 | 1.5400 | 1.4500 | 1.5100 | 1.5100 | 78,100 |
| 09 May 2024 | 1.4300 | 1.4800 | 1.4300 | 1.4600 | 1.4600 | 34,000 |
| 08 May 2024 | 1.4300 | 1.4600 | 1.4000 | 1.4400 | 1.4400 | 79,700 |
| 07 May 2024 | 1.4300 | 1.4800 | 1.4100 | 1.4100 | 1.4100 | 104,100 |
| 06 May 2024 | 1.4700 | 1.4900 | 1.4000 | 1.4300 | 1.4300 | 92,900 |
| 03 May 2024 | 1.5000 | 1.5100 | 1.4500 | 1.4700 | 1.4700 | 62,800 |
| 02 May 2024 | 1.4400 | 1.5300 | 1.4400 | 1.4900 | 1.4900 | 86,600 |
| 01 May 2024 | 1.4500 | 1.5300 | 1.4000 | 1.4300 | 1.4300 | 128,700 |
| 30 Apr 2024 | 1.4600 | 1.4800 | 1.4000 | 1.4300 | 1.4300 | 49,900 |
| 29 Apr 2024 | 1.4800 | 1.5300 | 1.4500 | 1.4800 | 1.4800 | 106,500 |
| 26 Apr 2024 | 1.5400 | 1.5400 | 1.4300 | 1.4700 | 1.4700 | 138,200 |
| 25 Apr 2024 | 1.5600 | 1.5600 | 1.4600 | 1.4800 | 1.4800 | 110,700 |
| 24 Apr 2024 | 1.5700 | 1.6000 | 1.5100 | 1.5600 | 1.5600 | 22,000 |
| 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 |
| *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.