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

Independence Contract Drilling Inc (NY: ICD )

1.480 +0.060 (+4.23%)
Streaming Delayed Price Updated: 11:16 AM EDT, May 17, 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 (%)
Dec 31, 2020 2.940 2.940 2.940 145,077 -0.06(-2.00%)
Dec 30, 2020 2.940 3.070 2.940 3.000 145,077 +0.08(+2.74%)
Dec 29, 2020 3.130 3.130 2.920 2.920 198,813 -0.21(-6.71%)
Dec 28, 2020 3.140 3.210 3.040 3.130 162,784 +0.05(+1.57%)
Dec 24, 2020 3.400 3.400 3.051 3.082 142,600 -0.18(-5.47%)
Dec 23, 2020 3.070 3.440 3.070 3.260 118,478 +0.18(+5.84%)
Dec 22, 2020 3.150 3.160 3.050 3.080 110,760 -0.11(-3.45%)
Dec 21, 2020 3.080 3.280 3.010 3.190 126,331 -0.01(-0.31%)
Dec 18, 2020 3.340 3.373 3.200 3.200 101,900 -0.10(-3.03%)
Dec 17, 2020 3.300 3.380 3.220 3.300 84,715 +0.02(+0.61%)
Dec 16, 2020 3.340 3.380 3.230 3.280 98,709 -0.01(-0.30%)
Dec 15, 2020 3.460 3.490 3.220 3.290 180,878 -0.20(-5.73%)
Dec 14, 2020 3.680 3.690 3.410 3.490 176,267 -0.06(-1.69%)
Dec 11, 2020 3.670 3.691 3.460 3.550 172,900 -0.05(-1.39%)
Dec 10, 2020 3.480 3.740 3.420 3.600 235,750 +0.14(+4.05%)
Dec 09, 2020 3.780 3.970 3.400 3.460 278,328 -0.26(-6.99%)
Dec 08, 2020 3.810 3.950 3.680 3.720 159,484 -0.10(-2.62%)
Dec 07, 2020 3.930 3.989 3.750 3.820 219,850 -0.18(-4.50%)
Dec 04, 2020 3.830 4.080 3.760 4.000 255,100 +0.30(+8.11%)
Dec 03, 2020 3.800 4.120 3.590 3.700 404,861 -0.10(-2.63%)
Dec 02, 2020 3.410 4.840 3.410 3.800 1,904,947 +0.27(+7.65%)
Dec 01, 2020 3.250 3.600 3.220 3.530 386,136 +0.36(+11.36%)
Nov 30, 2020 3.340 3.470 3.160 3.170 323,631 -0.21(-6.21%)
Nov 27, 2020 3.500 3.500 3.300 3.380 124,300 -0.08(-2.31%)
Nov 25, 2020 3.520 3.520 3.178 3.460 174,300 +0.02(+0.58%)
Nov 24, 2020 3.700 3.750 3.150 3.440 526,478 +0.12(+3.61%)
Nov 23, 2020 3.030 3.490 2.990 3.320 379,951 +0.37(+12.54%)
Nov 20, 2020 3.120 3.163 2.900 2.950 207,500 -0.14(-4.53%)
Nov 19, 2020 3.020 3.160 2.810 3.090 261,003 +0.00(+0.00%)
Nov 18, 2020 2.750 3.340 2.720 3.090 910,473 +0.42(+15.73%)
Nov 17, 2020 2.600 2.710 2.560 2.670 83,906 +0.02(+0.75%)
Nov 16, 2020 2.510 2.700 2.430 2.650 338,203 +0.14(+5.58%)
Nov 13, 2020 2.410 2.520 2.360 2.510 159,500 +0.06(+2.45%)
Nov 12, 2020 2.520 2.520 2.400 2.450 83,129 -0.08(-3.16%)
Nov 11, 2020 2.590 2.640 2.470 2.530 68,676 -0.02(-0.78%)
Nov 10, 2020 2.470 2.550 2.420 2.550 132,759 +0.12(+4.94%)
Nov 09, 2020 2.460 2.810 2.360 2.430 531,608 +0.09(+3.85%)
Nov 06, 2020 2.400 2.405 2.305 2.340 144,700 +0.00(+0.00%)
Nov 05, 2020 2.320 2.430 2.320 2.340 133,806 +0.02(+0.86%)
Nov 04, 2020 2.440 2.440 2.240 2.320 152,740 -0.14(-5.69%)
Nov 03, 2020 2.550 2.610 2.430 2.460 135,349 +0.03(+1.23%)
Nov 02, 2020 2.350 2.480 2.280 2.430 85,378 +0.11(+4.55%)
Oct 30, 2020 2.300 2.372 2.240 2.324 50,900 +0.00(+0.19%)
Oct 29, 2020 2.330 2.350 2.230 2.320 69,631 +0.00(+0.00%)
Oct 28, 2020 2.400 2.420 2.300 2.320 110,919 -0.13(-5.31%)
Oct 27, 2020 2.430 2.480 2.380 2.450 64,797 +0.01(+0.41%)
Oct 26, 2020 2.510 2.610 2.370 2.440 91,208 -0.06(-2.40%)
Oct 23, 2020 2.580 2.707 2.500 2.500 83,200 -0.06(-2.34%)
Oct 22, 2020 2.450 2.629 2.410 2.560 136,564 +0.12(+4.92%)
Oct 21, 2020 2.460 2.530 2.370 2.440 158,321 -0.02(-0.81%)
Oct 20, 2020 2.530 2.600 2.450 2.460 142,397 -0.05(-1.99%)
Oct 19, 2020 2.610 2.680 2.500 2.510 186,965 -0.08(-3.09%)
Oct 16, 2020 2.700 2.788 2.580 2.590 113,500 -0.11(-4.07%)
Oct 15, 2020 2.650 2.850 2.570 2.700 301,313 +0.00(+0.00%)
Oct 14, 2020 2.600 2.940 2.580 2.700 392,242 +0.08(+3.05%)
Oct 13, 2020 2.590 2.720 2.550 2.620 221,529 -0.03(-1.13%)
Oct 12, 2020 2.650 2.800 2.480 2.650 720,708 -0.26(-8.93%)
Oct 09, 2020 2.750 3.950 2.540 2.910 12,419,900 +0.27(+10.23%)
Oct 08, 2020 2.450 2.730 2.430 2.640 307,560 +0.18(+7.32%)
Oct 07, 2020 2.430 2.500 2.370 2.460 43,102 +0.02(+0.82%)
Oct 06, 2020 2.500 2.550 2.380 2.440 65,680 +0.05(+2.09%)
Oct 05, 2020 2.510 2.550 2.330 2.390 68,453 +0.00(+0.00%)
Oct 02, 2020 2.310 2.440 2.290 2.390 82,700 +0.00(+0.00%)
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.