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

Independence Contract Drilling Inc (NY: ICD )

1.420 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jul 31, 2023 3.090 3.210 3.028 3.160 71,546 +0.12(+3.95%)
Jul 28, 2023 2.950 3.080 2.930 3.040 126,247 +0.12(+4.11%)
Jul 27, 2023 2.950 2.970 2.880 2.920 31,984 +0.02(+0.69%)
Jul 26, 2023 2.860 2.925 2.860 2.900 24,505 +0.03(+1.05%)
Jul 25, 2023 2.820 2.920 2.810 2.870 44,298 +0.05(+1.77%)
Jul 24, 2023 2.760 2.840 2.710 2.820 35,325 +0.06(+2.17%)
Jul 21, 2023 2.790 2.800 2.750 2.760 26,836 -0.03(-1.08%)
Jul 20, 2023 2.790 2.810 2.760 2.790 18,808 +0.01(+0.36%)
Jul 19, 2023 2.860 2.867 2.760 2.780 26,153 -0.08(-2.80%)
Jul 18, 2023 2.820 2.960 2.820 2.860 26,978 +0.02(+0.70%)
Jul 17, 2023 2.780 2.891 2.750 2.840 69,024 +0.06(+2.16%)
Jul 14, 2023 2.870 2.890 2.760 2.780 37,727 -0.07(-2.46%)
Jul 13, 2023 2.840 2.870 2.805 2.850 104,482 +0.03(+1.06%)
Jul 12, 2023 2.790 2.880 2.790 2.820 62,986 +0.05(+1.81%)
Jul 11, 2023 2.630 2.800 2.630 2.770 79,092 +0.10(+3.75%)
Jul 10, 2023 2.700 2.740 2.670 2.670 29,755 -0.02(-0.74%)
Jul 07, 2023 2.560 2.700 2.550 2.690 104,293 +0.14(+5.49%)
Jul 06, 2023 2.580 2.675 2.500 2.550 87,335 -0.05(-1.92%)
Jul 05, 2023 2.690 2.690 2.540 2.600 64,000 -0.10(-3.70%)
Jul 03, 2023 2.730 2.770 2.700 2.700 38,388 -0.03(-1.10%)
Jun 30, 2023 2.750 2.780 2.690 2.730 36,426 +0.00(+0.00%)
Jun 29, 2023 2.570 2.740 2.550 2.730 37,887 +0.14(+5.41%)
Jun 28, 2023 2.620 2.650 2.510 2.590 71,450 -0.02(-0.77%)
Jun 27, 2023 2.640 2.653 2.600 2.610 39,056 -0.04(-1.51%)
Jun 26, 2023 2.520 2.660 2.520 2.650 29,781 +0.11(+4.33%)
Jun 23, 2023 2.610 2.610 2.490 2.540 117,508 -0.09(-3.42%)
Jun 22, 2023 2.650 2.670 2.610 2.630 124,668 -0.04(-1.50%)
Jun 21, 2023 2.670 2.720 2.650 2.670 94,205 -0.03(-1.11%)
Jun 20, 2023 2.660 2.730 2.650 2.700 40,595 +0.01(+0.37%)
Jun 16, 2023 2.750 2.760 2.681 2.690 72,598 -0.06(-2.18%)
Jun 15, 2023 2.670 2.750 2.670 2.750 52,943 +0.08(+3.00%)
Jun 14, 2023 2.710 2.745 2.620 2.670 66,950 +0.00(+0.00%)
Jun 13, 2023 2.790 2.840 2.670 2.670 73,476 -0.02(-0.74%)
Jun 12, 2023 2.750 2.805 2.610 2.690 117,558 -0.08(-2.89%)
Jun 09, 2023 2.810 2.820 2.710 2.770 54,563 -0.04(-1.42%)
Jun 08, 2023 2.850 2.937 2.700 2.810 184,115 -0.13(-4.42%)
Jun 07, 2023 3.020 3.078 2.890 2.940 45,138 -0.05(-1.67%)
Jun 06, 2023 2.850 3.000 2.820 2.990 51,792 +0.17(+6.03%)
Jun 05, 2023 2.860 2.950 2.760 2.820 33,263 -0.07(-2.42%)
Jun 02, 2023 2.860 2.930 2.810 2.890 59,735 +0.12(+4.33%)
Jun 01, 2023 2.720 2.960 2.690 2.770 60,939 +0.06(+2.21%)
May 31, 2023 2.730 2.800 2.670 2.710 46,220 -0.09(-3.21%)
May 30, 2023 2.780 2.830 2.730 2.800 48,031 -0.03(-1.06%)
May 26, 2023 2.820 2.980 2.720 2.830 99,030 +0.09(+3.28%)
May 25, 2023 2.850 2.880 2.710 2.740 70,857 -0.15(-5.19%)
May 24, 2023 3.060 3.064 2.890 2.890 36,199 -0.14(-4.62%)
May 23, 2023 3.020 3.070 3.000 3.030 20,154 +0.05(+1.68%)
May 22, 2023 2.900 3.060 2.900 2.980 55,350 +0.07(+2.41%)
May 19, 2023 2.730 2.910 2.730 2.910 56,287 +0.14(+5.05%)
May 18, 2023 2.730 2.800 2.630 2.770 206,670 +0.03(+1.09%)
May 17, 2023 2.770 2.800 2.670 2.740 154,948 -0.03(-1.08%)
May 16, 2023 2.860 2.900 2.730 2.770 197,237 -0.11(-3.82%)
May 15, 2023 2.960 2.980 2.880 2.880 35,120 +0.00(+0.00%)
May 12, 2023 2.940 3.010 2.860 2.880 62,217 -0.05(-1.71%)
May 11, 2023 3.020 3.100 2.910 2.930 59,321 -0.17(-5.48%)
May 10, 2023 3.120 3.150 3.030 3.100 32,136 -0.02(-0.64%)
May 09, 2023 3.280 3.280 3.000 3.120 115,555 +0.06(+1.96%)
May 08, 2023 3.010 3.090 2.958 3.060 47,025 -0.03(-0.97%)
May 05, 2023 2.860 3.100 2.860 3.090 59,208 +0.17(+5.82%)
May 04, 2023 2.870 2.930 2.800 2.920 84,349 +0.05(+1.74%)
May 03, 2023 2.850 3.030 2.850 2.870 65,931 -0.01(-0.35%)
May 02, 2023 2.950 2.965 2.840 2.880 122,319 -0.12(-4.00%)
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.