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

Independence Contract Drilling Inc (NY: ICD )

1.530 +0.110 (+7.75%)
Streaming Delayed Price Updated: 3:04 PM 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 (%)
May 29, 2020 6.200 6.200 5.760 6.170 86,600 -0.01(-0.16%)
May 28, 2020 6.470 6.470 6.130 6.180 68,439 -0.17(-2.68%)
May 27, 2020 6.470 6.470 5.920 6.350 184,328 -0.08(-1.24%)
May 26, 2020 6.200 6.610 6.081 6.430 134,687 +0.23(+3.71%)
May 22, 2020 6.560 6.560 6.010 6.200 142,400 -0.28(-4.32%)
May 21, 2020 6.590 6.590 6.260 6.480 237,414 -0.10(-1.52%)
May 20, 2020 6.500 6.704 6.400 6.580 105,121 +0.14(+2.17%)
May 19, 2020 6.770 6.770 6.230 6.440 150,433 -0.13(-1.98%)
May 18, 2020 6.030 6.750 5.800 6.570 335,158 +0.86(+15.06%)
May 15, 2020 5.550 5.830 5.270 5.710 99,500 +0.03(+0.53%)
May 14, 2020 5.580 5.850 5.010 5.680 111,793 +0.10(+1.79%)
May 13, 2020 5.990 6.000 5.410 5.580 162,750 -0.43(-7.15%)
May 12, 2020 6.450 6.450 6.010 6.010 168,014 -0.45(-6.97%)
May 11, 2020 5.980 6.460 5.940 6.460 215,953 +0.31(+5.04%)
May 08, 2020 6.200 6.400 6.050 6.150 197,500 +0.05(+0.82%)
May 07, 2020 6.450 6.520 6.010 6.100 224,448 -0.29(-4.54%)
May 06, 2020 6.930 7.125 6.250 6.390 154,184 -0.45(-6.58%)
May 05, 2020 7.520 7.520 6.781 6.840 139,032 -0.46(-6.30%)
May 04, 2020 7.000 7.320 6.750 7.300 120,780 +0.13(+1.81%)
May 01, 2020 7.540 7.800 7.040 7.170 177,300 -0.62(-7.96%)
Apr 30, 2020 7.870 8.500 7.520 7.790 222,938 -0.65(-7.70%)
Apr 29, 2020 7.350 8.440 7.160 8.440 531,823 +1.09(+14.83%)
Apr 28, 2020 7.460 7.550 6.655 7.350 375,180 -0.12(-1.61%)
Apr 27, 2020 7.980 7.980 6.532 7.470 440,666 +0.05(+0.67%)
Apr 24, 2020 8.000 8.000 7.250 7.420 383,800 -0.11(-1.46%)
Apr 23, 2020 7.190 7.900 6.920 7.530 558,678 +0.38(+5.31%)
Apr 22, 2020 7.500 7.920 6.830 7.150 374,305 -0.12(-1.65%)
Apr 21, 2020 6.340 7.700 6.000 7.270 775,096 +0.59(+8.83%)
Apr 20, 2020 7.090 7.340 6.250 6.680 815,999 -1.20(-15.23%)
Apr 17, 2020 7.960 8.430 7.550 7.880 965,800 -0.01(-0.13%)
Apr 16, 2020 9.000 9.000 7.800 7.890 856,868 -1.04(-11.65%)
Apr 15, 2020 9.410 9.500 7.500 8.930 3,191,211 -1.86(-17.24%)
Apr 14, 2020 12.64 14.19 9.600 10.79 6,537,031 -2.14(-16.55%)
Apr 13, 2020 9.560 14.39 7.890 12.93 29,648,578 +6.68(+106.88%)
Apr 09, 2020 2.640 13.00 2.640 6.250 25,184,900 +3.85(+160.42%)
Apr 08, 2020 1.970 2.440 1.850 2.400 162,420 +0.52(+27.66%)
Apr 07, 2020 1.690 2.190 1.660 1.880 216,136 +0.24(+14.63%)
Apr 06, 2020 1.590 1.650 1.500 1.640 86,615 +0.16(+10.81%)
Apr 03, 2020 1.630 1.990 1.430 1.480 263,900 -0.14(-8.64%)
Apr 02, 2020 1.500 2.750 1.500 1.620 715,042 +0.27(+20.00%)
Apr 01, 2020 1.400 1.470 1.240 1.350 110,664 -0.05(-3.57%)
Mar 31, 2020 1.380 1.665 1.250 1.400 113,346 +0.06(+4.48%)
Mar 30, 2020 1.580 1.580 1.260 1.340 98,915 -0.23(-14.65%)
Mar 27, 2020 1.750 1.750 1.500 1.570 55,400 -0.21(-11.80%)
Mar 26, 2020 1.450 2.440 1.450 1.780 201,200 +0.32(+21.92%)
Mar 25, 2020 1.600 1.610 1.350 1.460 74,809 -0.08(-5.19%)
Mar 24, 2020 1.330 1.570 1.330 1.540 51,251 +0.27(+21.26%)
Mar 23, 2020 1.440 1.500 1.260 1.270 75,403 -0.04(-3.05%)
Mar 20, 2020 1.360 1.830 1.300 1.310 111,000 -0.03(-2.24%)
Mar 19, 2020 1.360 1.540 1.250 1.340 77,650 -0.08(-5.63%)
Mar 18, 2020 1.760 1.830 1.170 1.420 126,504 -0.21(-12.88%)
Mar 17, 2020 1.560 1.850 1.510 1.630 97,111 +0.16(+10.88%)
Mar 16, 2020 1.410 1.850 1.400 1.470 232,762 +0.26(+21.49%)
Mar 13, 2020 2.810 3.150 1.080 1.210 293,700 -1.59(-56.79%)
Mar 12, 2020 4.200 4.890 2.530 2.800 127,034 -2.20(-44.00%)
Mar 11, 2020 5.800 6.000 3.800 5.000 22,459 -1.00(-16.67%)
Mar 10, 2020 5.296 6.002 4.440 6.000 25,424 +1.05(+21.21%)
Mar 09, 2020 5.400 5.600 2.500 4.950 25,862 -0.67(-11.98%)
Mar 06, 2020 6.000 6.240 5.200 5.624 35,380 -0.45(-7.38%)
Mar 05, 2020 6.600 6.840 6.000 6.072 19,180 -0.33(-5.13%)
Mar 04, 2020 7.000 7.400 6.000 6.400 80,012 -0.25(-3.70%)
Mar 03, 2020 7.266 7.388 6.200 6.646 17,937 -0.34(-4.89%)
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.