icad

ICAD
🏛️ usa →
3.87
Last Update: 2025-07-16
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 7.19 7.40 7.13 7.20 0.2M
2021-12-30 6.99 7.49 6.93 7.26 0.2M
2021-12-29 7.00 7.13 6.91 7.05 0.1M
2021-12-28 7.04 7.40 6.96 7.04 0.2M
2021-12-27 7.25 7.25 6.98 7.10 0.2M
2021-12-23 6.94 7.37 6.93 7.25 0.2M
2021-12-22 6.96 7.10 6.85 6.87 0.1M
2021-12-21 6.82 7.10 6.79 6.98 0.2M
2021-12-20 6.86 6.90 6.46 6.73 0.2M
2021-12-17 6.79 7.27 6.66 7.04 0.3M
2021-12-16 6.96 7.18 6.77 6.83 0.2M
2021-12-15 6.66 6.83 6.40 6.79 0.2M
2021-12-14 6.84 6.91 6.63 6.70 0.1M
2021-12-13 6.86 7.05 6.70 6.91 0.2M
2021-12-10 7.19 7.27 6.62 6.90 0.3M
2021-12-09 7.36 7.55 7.03 7.10 0.3M
2021-12-08 7.10 7.44 6.98 7.22 0.3M
2021-12-07 6.91 7.50 6.81 7.08 0.3M
2021-12-06 7.65 7.65 6.14 6.70 0.3M
2021-12-03 7.55 7.55 6.96 7.05 0.1M
2021-12-02 7.47 7.58 7.26 7.53 0.1M
2021-12-01 7.49 7.69 7.21 7.44 0.3M
2021-11-30 7.56 7.71 7.29 7.37 0.2M
2021-11-29 7.84 8.04 7.57 7.65 0.2M
2021-11-26 7.66 7.90 7.51 7.71 0.1M
2021-11-24 7.75 8.20 7.57 7.80 0.3M
2021-11-23 8.24 8.26 7.75 7.81 0.3M
2021-11-22 8.57 8.57 8.03 8.15 0.2M
2021-11-19 8.50 8.62 8.35 8.40 0.2M
2021-11-18 8.95 8.95 8.42 8.49 0.2M
2021-11-17 9.14 9.25 8.89 8.94 0.1M
2021-11-16 8.56 9.30 8.39 9.25 0.2M
2021-11-15 9.00 9.04 8.51 8.59 0.2M
2021-11-12 8.96 9.04 8.86 8.97 0.2M
2021-11-11 9.00 9.16 8.83 8.90 0.2M
2021-11-10 9.81 9.90 8.54 8.98 0.6M
2021-11-09 10.88 10.99 9.53 9.55 0.4M
2021-11-08 11.10 11.22 10.59 10.86 0.1M
2021-11-05 11.44 11.79 11.13 11.18 0.1M
2021-11-04 11.00 11.47 10.76 11.38 0.2M
2021-11-03 10.56 11.12 10.56 10.94 0.2M
2021-11-02 10.48 10.62 10.33 10.57 0.1M
2021-11-01 10.55 10.64 10.27 10.49 0.2M
2021-10-29 10.44 10.63 10.43 10.55 0.1M
2021-10-28 10.58 10.65 10.38 10.49 0.2M
2021-10-27 10.65 10.71 10.51 10.58 0.1M
2021-10-26 11.03 11.03 10.63 10.70 0.1M
2021-10-25 10.59 11.02 10.55 10.97 0.1M
2021-10-22 10.57 10.77 10.39 10.60 0.1M
2021-10-21 10.77 10.96 10.61 10.64 0.1M
2021-10-20 11.05 11.18 10.75 10.79 0.1M
2021-10-19 10.88 11.09 10.83 11.06 0.0M
2021-10-18 10.65 10.88 10.57 10.84 0.1M
2021-10-15 10.82 10.91 10.60 10.73 0.1M
2021-10-14 10.82 11.07 10.67 10.83 0.1M
2021-10-13 10.70 10.92 10.44 10.63 0.1M
2021-10-12 10.59 11.11 10.43 10.65 0.1M
2021-10-11 10.63 10.74 10.51 10.52 0.1M
2021-10-08 10.61 10.93 10.61 10.74 0.1M
2021-10-07 10.66 10.76 10.30 10.66 0.3M
2021-10-06 10.32 10.70 10.31 10.47 0.2M
2021-10-05 10.47 10.66 10.28 10.47 0.2M
2021-10-04 10.68 10.73 10.29 10.47 0.2M
2021-10-01 10.84 11.10 10.51 10.76 0.2M
2021-09-30 11.30 11.35 10.75 10.75 0.1M
2021-09-29 11.55 11.85 11.14 11.23 0.1M
2021-09-28 11.89 11.95 11.24 11.35 0.1M
2021-09-27 11.94 12.60 11.81 11.89 0.3M
2021-09-24 11.84 11.97 11.54 11.89 0.2M
2021-09-23 11.07 11.94 10.99 11.84 0.2M
2021-09-22 10.64 11.10 10.37 10.91 0.2M
2021-09-21 10.40 10.88 10.21 10.48 0.2M
2021-09-20 10.21 10.51 10.10 10.29 0.3M
2021-09-17 10.40 10.53 10.17 10.44 0.2M
2021-09-16 10.26 10.49 10.05 10.33 0.1M
2021-09-15 10.40 10.41 10.01 10.11 0.3M
2021-09-14 11.10 11.10 10.26 10.37 0.3M
2021-09-13 11.78 11.78 10.85 11.00 0.2M
2021-09-10 11.90 12.09 11.63 11.74 0.1M
2021-09-09 12.10 12.13 11.62 11.85 0.1M
2021-09-08 12.10 12.30 11.96 12.17 0.1M
2021-09-07 12.35 12.57 11.88 12.09 0.1M
2021-09-03 12.60 12.60 12.09 12.31 0.1M
2021-09-02 12.25 12.73 12.20 12.56 0.2M
2021-09-01 12.11 12.20 11.67 12.18 0.1M
2021-08-31 11.67 12.73 11.63 12.06 0.2M
2021-08-30 11.35 11.63 11.30 11.63 0.2M
2021-08-27 11.39 11.66 11.22 11.43 0.1M
2021-08-26 11.38 11.51 11.10 11.42 0.1M
2021-08-25 11.44 11.95 11.31 11.42 0.1M
2021-08-24 11.69 11.79 11.26 11.39 0.1M
2021-08-23 11.35 11.77 11.21 11.68 0.2M
2021-08-20 11.11 11.30 10.85 11.27 0.2M
2021-08-19 11.26 11.84 11.14 11.23 0.2M
2021-08-18 10.39 12.01 10.39 11.44 0.6M
2021-08-17 11.30 11.46 10.21 10.52 0.3M
2021-08-16 11.24 11.55 11.07 11.40 0.1M
2021-08-13 11.75 12.16 11.28 11.39 0.2M
2021-08-12 11.93 12.15 11.48 11.70 0.3M
2021-08-11 11.52 11.79 11.10 11.76 0.3M
2021-08-10 11.90 11.98 11.40 11.56 0.2M
2021-08-09 11.65 12.07 11.37 11.86 0.4M
2021-08-06 13.00 13.08 10.36 11.77 1.8M
2021-08-05 14.25 15.45 14.11 15.40 0.1M
2021-08-04 14.33 14.62 14.10 14.22 0.0M
2021-08-03 14.25 14.57 13.98 14.53 0.1M
2021-08-02 14.68 14.68 14.09 14.14 0.1M
2021-07-30 15.36 15.36 14.60 14.66 0.0M
2021-07-29 15.21 15.52 15.12 15.32 0.1M
2021-07-28 14.48 15.55 14.48 15.14 0.1M
2021-07-27 14.65 14.65 14.04 14.44 0.1M
2021-07-26 15.05 15.18 14.40 14.68 0.1M
2021-07-23 15.48 15.50 14.92 14.96 0.0M
2021-07-22 15.86 15.90 15.27 15.45 0.0M
2021-07-21 15.68 16.36 15.62 15.96 0.1M
2021-07-20 15.30 16.09 15.23 15.66 0.1M
2021-07-19 15.09 15.44 15.00 15.32 0.1M
2021-07-16 15.32 15.86 15.15 15.42 0.1M
2021-07-15 14.86 15.35 14.70 15.07 0.1M
2021-07-14 15.61 15.81 14.83 14.89 0.1M
2021-07-13 15.69 15.94 15.53 15.61 0.1M
2021-07-12 16.34 16.34 15.63 15.77 0.1M
2021-07-09 16.65 16.94 16.23 16.39 0.1M
2021-07-08 16.46 16.77 16.21 16.56 0.1M
2021-07-07 16.94 17.16 16.58 16.71 0.1M
2021-07-06 17.20 17.30 16.90 17.01 0.1M
2021-07-02 17.62 17.62 17.18 17.27 0.1M
2021-07-01 17.52 17.90 17.47 17.56 0.1M
2021-06-30 17.15 17.49 16.95 17.31 0.1M
2021-06-29 16.92 17.91 16.73 17.25 0.3M
2021-06-28 16.43 17.20 16.38 16.95 0.1M
2021-06-25 16.78 17.00 16.35 16.43 0.3M
2021-06-24 17.00 17.00 16.50 16.69 0.1M
2021-06-23 17.15 17.23 16.85 17.00 0.2M
2021-06-22 17.70 17.85 17.03 17.17 0.1M
2021-06-21 18.34 18.45 17.75 17.79 0.1M
2021-06-18 18.48 18.83 18.03 18.21 0.1M
2021-06-17 18.77 19.00 18.46 18.82 0.1M
2021-06-16 18.73 18.97 18.50 18.86 0.1M
2021-06-15 18.81 18.90 18.27 18.89 0.1M
2021-06-14 18.52 18.94 18.42 18.77 0.1M
2021-06-11 18.46 18.58 18.15 18.40 0.1M
2021-06-10 18.36 18.50 18.13 18.40 0.0M
2021-06-09 18.88 18.95 18.23 18.36 0.1M
2021-06-08 18.50 18.70 17.78 18.50 0.1M
2021-06-07 17.53 18.50 17.45 18.31 0.1M
2021-06-04 17.23 17.60 17.03 17.54 0.1M
2021-06-03 16.54 17.35 16.50 17.12 0.1M
2021-06-02 16.69 16.86 16.40 16.71 0.1M
2021-06-01 16.47 16.93 16.41 16.60 0.1M
2021-05-28 16.80 16.96 16.26 16.45 0.1M
2021-05-27 16.91 17.07 16.62 16.76 0.1M
2021-05-26 16.80 16.99 16.40 16.78 0.1M
2021-05-25 16.70 17.24 16.69 16.69 0.2M
2021-05-24 16.79 16.89 16.52 16.68 0.1M
2021-05-21 16.16 16.92 16.12 16.76 0.1M
2021-05-20 15.73 16.10 15.60 16.01 0.0M
2021-05-19 15.34 15.81 15.10 15.75 0.0M
2021-05-18 15.51 15.91 15.24 15.59 0.1M
2021-05-17 15.28 15.92 15.00 15.39 0.1M
2021-05-14 15.15 15.69 14.96 15.34 0.1M
2021-05-13 15.53 15.53 14.29 14.90 0.2M
2021-05-12 15.06 16.01 15.03 15.15 0.2M
2021-05-11 15.30 15.53 15.01 15.24 0.2M
2021-05-10 17.23 17.23 15.34 15.52 0.3M
2021-05-07 16.89 17.65 16.89 17.32 0.1M
2021-05-06 17.40 17.45 16.72 16.99 0.1M
2021-05-05 17.65 17.90 17.30 17.45 0.1M
2021-05-04 18.00 18.02 17.20 17.57 0.2M
2021-05-03 18.12 18.55 17.82 18.45 0.1M
2021-04-30 17.88 18.33 17.79 18.04 0.1M
2021-04-29 18.76 18.80 17.27 18.03 0.2M
2021-04-28 18.12 18.71 17.61 17.73 0.1M
2021-04-27 18.75 18.75 18.01 18.25 0.1M
2021-04-26 18.65 18.97 18.46 18.72 0.1M
2021-04-23 17.98 18.71 17.71 18.53 0.1M
2021-04-22 18.50 18.55 17.61 17.85 0.1M
2021-04-21 16.91 17.96 16.89 17.90 0.1M
2021-04-20 17.50 17.78 16.81 16.99 0.1M
2021-04-19 17.61 17.83 17.25 17.60 0.2M
2021-04-16 18.63 18.63 17.72 17.79 0.1M
2021-04-15 19.00 19.55 18.44 18.52 0.1M
2021-04-14 18.08 18.94 17.73 18.78 0.2M
2021-04-13 17.84 18.34 17.44 18.10 0.3M
2021-04-12 18.47 18.58 17.60 17.88 0.2M
2021-04-09 18.52 19.08 18.31 18.55 0.2M
2021-04-08 19.62 19.98 18.73 18.73 0.2M
2021-04-07 20.76 20.98 19.36 19.51 0.2M
2021-04-06 19.89 21.24 19.89 20.82 0.3M
2021-04-05 20.25 20.50 19.59 19.90 0.1M
2021-04-01 21.13 21.30 19.74 19.98 0.2M
2021-03-31 19.75 21.44 19.73 21.22 0.2M
2021-03-30 18.41 20.63 18.41 19.54 0.6M
2021-03-29 18.03 19.25 17.24 18.73 0.3M
2021-03-26 19.90 19.95 17.80 18.29 0.2M
2021-03-25 18.59 19.93 18.50 19.70 0.2M
2021-03-24 18.85 19.69 18.68 19.00 0.3M
2021-03-23 19.72 19.84 18.50 18.68 0.2M
2021-03-22 18.69 20.40 18.40 19.35 0.2M
2021-03-19 18.75 19.44 18.36 18.73 0.3M
2021-03-18 18.55 19.05 18.25 18.50 0.1M
2021-03-17 18.48 19.01 18.15 18.96 0.1M
2021-03-16 20.50 20.54 18.50 18.85 0.4M
2021-03-15 18.66 19.25 18.50 18.74 0.1M
2021-03-12 18.74 19.07 18.40 18.66 0.1M
2021-03-11 18.94 19.47 18.65 18.98 0.1M
2021-03-10 18.58 18.73 18.01 18.50 0.2M
2021-03-09 17.64 18.79 17.50 18.07 0.4M
2021-03-08 17.19 17.26 16.39 16.55 0.2M
2021-03-05 18.00 18.66 16.07 17.32 0.3M
2021-03-04 20.53 20.53 17.86 17.86 0.4M
2021-03-03 19.38 21.00 19.11 20.39 0.8M
2021-03-02 18.80 19.38 18.39 18.79 0.1M
2021-03-01 18.97 19.25 18.39 18.98 0.2M
2021-02-26 18.15 19.16 17.70 18.49 0.5M
2021-02-25 18.88 18.88 16.45 17.19 0.5M
2021-02-24 17.47 18.43 17.25 18.06 0.2M
2021-02-23 17.24 17.60 16.59 17.19 0.2M
2021-02-22 17.34 17.85 17.14 17.42 0.1M
2021-02-19 17.62 17.98 17.26 17.49 0.1M
2021-02-18 17.39 17.70 17.13 17.48 0.1M
2021-02-17 17.97 18.29 17.45 17.58 0.2M
2021-02-16 18.03 18.36 17.36 17.99 0.1M
2021-02-12 17.58 18.45 17.17 18.00 0.1M
2021-02-11 16.89 17.71 16.20 17.61 0.2M
2021-02-10 17.88 18.67 16.75 16.95 0.2M
2021-02-09 18.25 18.25 17.46 17.83 0.2M
2021-02-08 17.85 18.24 17.67 18.05 0.1M
2021-02-05 16.47 17.87 16.10 17.74 0.2M
2021-02-04 16.35 16.90 16.00 16.68 0.1M
2021-02-03 16.96 17.10 16.09 16.21 0.2M
2021-02-02 17.32 17.52 16.42 16.78 0.2M
2021-02-01 15.42 17.72 15.42 17.03 0.4M
2021-01-29 16.43 16.43 14.58 15.19 0.4M
2021-01-28 15.74 16.88 15.25 15.71 0.5M
2021-01-27 14.67 15.29 13.77 15.00 0.3M
2021-01-26 14.75 15.40 14.60 14.72 0.1M
2021-01-25 15.25 15.49 14.29 14.64 0.1M
2021-01-22 14.90 15.25 14.10 15.16 0.2M
2021-01-21 13.63 15.14 13.63 15.03 0.3M
2021-01-20 13.30 13.88 13.11 13.39 0.1M
2021-01-19 13.18 13.48 13.04 13.30 0.1M
2021-01-15 12.43 13.06 11.94 13.04 0.2M
2021-01-14 13.02 13.19 12.50 12.57 0.2M
2021-01-13 13.33 13.74 12.87 12.92 0.1M
2021-01-12 13.48 13.58 12.89 13.41 0.1M
2021-01-11 12.91 13.53 12.51 13.46 0.2M
2021-01-08 13.46 13.46 12.47 12.87 0.1M
2021-01-07 13.70 13.82 13.18 13.39 0.1M
2021-01-06 13.11 13.84 12.83 13.70 0.2M
2021-01-05 13.30 13.45 12.88 12.98 0.1M
2021-01-04 13.33 13.57 12.77 13.31 0.1M