Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Icon Plc (NQ: ICLR )

322.02 -7.63 (-2.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 198.87 202.25 196.25 197.84 595,795 -1.41(-0.71%)
Oct 28, 2022 191.17 199.56 190.22 199.25 828,372 +7.47(+3.90%)
Oct 27, 2022 197.77 197.97 190.85 191.78 553,998 -5.83(-2.95%)
Oct 26, 2022 195.73 200.19 192.37 197.61 886,356 +0.88(+0.45%)
Oct 25, 2022 183.28 196.83 183.28 196.73 1,116,674 +17.82(+9.96%)
Oct 24, 2022 178.84 181.70 175.40 178.91 430,502 +0.92(+0.52%)
Oct 21, 2022 176.27 178.30 172.04 177.99 705,733 +3.52(+2.02%)
Oct 20, 2022 179.38 180.07 173.76 174.47 834,181 -5.47(-3.04%)
Oct 19, 2022 186.34 186.34 177.06 179.94 412,486 -8.49(-4.51%)
Oct 18, 2022 186.75 191.51 185.56 188.43 809,097 +5.37(+2.93%)
Oct 17, 2022 177.83 184.01 175.76 183.06 1,904,669 +9.16(+5.27%)
Oct 14, 2022 182.94 184.91 173.81 173.90 846,701 -6.42(-3.56%)
Oct 13, 2022 173.12 182.09 171.43 180.32 504,641 +3.21(+1.81%)
Oct 12, 2022 174.92 179.71 174.00 177.11 889,076 +0.86(+0.49%)
Oct 11, 2022 183.50 183.54 175.87 176.25 725,529 -7.73(-4.20%)
Oct 10, 2022 186.76 186.79 182.03 183.98 278,874 -2.54(-1.36%)
Oct 07, 2022 190.53 191.78 185.59 186.52 329,845 -6.85(-3.54%)
Oct 06, 2022 195.53 198.41 192.00 193.37 394,489 -3.85(-1.95%)
Oct 05, 2022 194.79 197.88 190.50 197.22 491,374 -0.04(-0.02%)
Oct 04, 2022 193.85 197.38 192.03 197.26 487,068 +8.07(+4.27%)
Oct 03, 2022 183.84 190.52 181.03 189.19 555,723 +5.41(+2.94%)
Sep 30, 2022 185.71 191.30 183.49 183.78 644,837 -0.24(-0.13%)
Sep 29, 2022 184.50 186.98 182.80 184.02 528,282 -3.34(-1.78%)
Sep 28, 2022 185.85 188.19 183.22 187.36 655,950 +4.11(+2.24%)
Sep 27, 2022 184.85 187.45 179.95 183.25 657,823 -0.48(-0.26%)
Sep 26, 2022 189.19 191.99 183.51 183.73 610,674 -7.11(-3.73%)
Sep 23, 2022 189.42 191.08 185.17 190.84 817,177 -0.18(-0.09%)
Sep 22, 2022 192.67 194.30 190.85 191.02 370,145 -3.67(-1.89%)
Sep 21, 2022 198.02 202.18 194.50 194.69 387,099 -2.55(-1.29%)
Sep 20, 2022 197.81 199.04 195.21 197.24 518,070 -4.50(-2.23%)
Sep 19, 2022 201.86 203.49 197.87 201.74 535,531 -2.75(-1.34%)
Sep 16, 2022 203.61 205.65 202.01 204.49 545,923 -4.31(-2.06%)
Sep 15, 2022 200.54 210.90 200.53 208.80 416,545 +3.17(+1.54%)
Sep 14, 2022 217.11 218.58 204.59 205.63 603,822 -11.04(-5.10%)
Sep 13, 2022 226.86 226.86 216.10 216.67 993,863 -16.32(-7.00%)
Sep 12, 2022 226.15 234.40 226.01 232.99 877,549 +6.79(+3.00%)
Sep 09, 2022 221.85 226.47 217.32 226.20 399,500 +4.48(+2.02%)
Sep 08, 2022 213.08 222.83 209.32 221.72 640,155 +5.81(+2.69%)
Sep 07, 2022 210.14 218.37 210.14 215.91 591,175 +7.16(+3.43%)
Sep 06, 2022 206.85 210.19 204.23 208.75 365,832 +2.01(+0.97%)
Sep 02, 2022 209.79 211.85 205.34 206.74 312,666 -1.96(-0.94%)
Sep 01, 2022 208.79 209.75 203.60 208.70 331,205 -1.13(-0.54%)
Aug 31, 2022 212.55 214.28 209.80 209.83 366,834 -0.35(-0.17%)
Aug 30, 2022 210.76 212.83 208.33 210.18 305,027 +0.96(+0.46%)
Aug 29, 2022 210.82 213.00 208.92 209.22 452,465 -4.24(-1.99%)
Aug 26, 2022 227.64 227.82 213.35 213.46 309,766 -16.16(-7.04%)
Aug 25, 2022 229.47 234.05 222.67 229.62 288,534 +2.29(+1.01%)
Aug 24, 2022 224.09 228.41 221.83 227.33 332,254 +2.41(+1.07%)
Aug 23, 2022 222.99 226.10 221.40 224.92 240,082 -0.88(-0.39%)
Aug 22, 2022 229.95 233.23 225.78 225.80 292,117 -7.88(-3.37%)
Aug 19, 2022 234.58 236.28 231.87 233.68 316,471 -3.92(-1.65%)
Aug 18, 2022 240.00 240.00 235.67 237.60 290,909 -2.35(-0.98%)
Aug 17, 2022 242.23 245.31 238.13 239.95 311,218 -6.35(-2.58%)
Aug 16, 2022 245.23 246.84 242.94 246.30 472,159 -1.20(-0.48%)
Aug 15, 2022 241.61 247.95 240.32 247.50 491,778 +6.26(+2.59%)
Aug 12, 2022 242.01 244.83 238.72 241.24 738,259 -2.09(-0.86%)
Aug 11, 2022 241.87 249.24 238.47 243.33 565,027 +0.25(+0.10%)
Aug 10, 2022 232.18 243.49 231.57 243.08 709,635 +12.66(+5.49%)
Aug 09, 2022 234.70 235.19 230.10 230.42 270,021 -1.41(-0.61%)
Aug 08, 2022 233.62 237.73 231.68 231.83 407,167 -1.29(-0.55%)
Aug 05, 2022 227.88 233.46 226.46 233.12 258,434 +1.64(+0.71%)
Aug 04, 2022 228.65 234.35 228.36 231.48 269,156 +3.60(+1.58%)
Aug 03, 2022 231.89 234.59 225.94 227.88 538,241 -1.19(-0.52%)
Aug 02, 2022 236.09 236.49 228.22 229.07 596,019 -7.55(-3.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.