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

Independence Contract Drilling Inc (NY: ICD )

1.870 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 (%)
Apr 29, 2022 4.330 4.370 4.000 4.120 89,211 -0.19(-4.41%)
Apr 28, 2022 4.230 4.410 4.030 4.310 204,826 +0.17(+4.11%)
Apr 27, 2022 4.090 4.180 4.020 4.140 65,640 +0.00(+0.00%)
Apr 26, 2022 4.200 4.300 4.043 4.140 96,289 -0.03(-0.72%)
Apr 25, 2022 4.110 4.240 3.900 4.170 322,661 -0.06(-1.42%)
Apr 22, 2022 4.550 4.705 4.230 4.230 141,859 -0.40(-8.64%)
Apr 21, 2022 4.900 4.930 4.560 4.630 145,846 -0.22(-4.54%)
Apr 20, 2022 4.980 4.980 4.640 4.850 165,516 -0.03(-0.61%)
Apr 19, 2022 5.000 5.060 4.650 4.880 273,790 -0.22(-4.31%)
Apr 18, 2022 4.710 5.345 4.700 5.100 628,315 +0.50(+10.87%)
Apr 14, 2022 4.300 4.660 4.300 4.600 222,162 +0.12(+2.68%)
Apr 13, 2022 4.300 4.500 4.220 4.480 174,269 +0.25(+5.91%)
Apr 12, 2022 4.050 4.399 4.050 4.230 183,260 +0.19(+4.70%)
Apr 11, 2022 4.120 4.140 3.965 4.040 128,084 -0.15(-3.58%)
Apr 08, 2022 4.070 4.270 3.980 4.190 119,927 +0.18(+4.49%)
Apr 07, 2022 4.100 4.130 3.870 4.010 195,304 -0.04(-0.99%)
Apr 06, 2022 3.960 4.065 3.860 4.050 236,167 +0.12(+3.05%)
Apr 05, 2022 4.310 4.419 3.910 3.930 231,793 -0.31(-7.31%)
Apr 04, 2022 4.180 4.250 3.960 4.240 229,812 +0.06(+1.44%)
Apr 01, 2022 4.130 4.310 4.070 4.180 151,082 +0.05(+1.21%)
Mar 31, 2022 4.100 4.300 4.090 4.130 93,942 -0.04(-0.96%)
Mar 30, 2022 4.320 4.440 4.110 4.170 122,165 -0.08(-1.88%)
Mar 29, 2022 4.280 4.380 4.120 4.250 181,206 -0.14(-3.19%)
Mar 28, 2022 4.640 4.640 4.350 4.390 236,507 -0.29(-6.20%)
Mar 25, 2022 4.250 4.680 4.231 4.680 272,408 +0.32(+7.34%)
Mar 24, 2022 4.330 4.546 4.210 4.360 377,005 +0.10(+2.35%)
Mar 23, 2022 4.140 4.400 4.100 4.260 539,404 +0.21(+5.19%)
Mar 22, 2022 3.900 4.075 3.890 4.050 355,077 +0.16(+4.11%)
Mar 21, 2022 4.130 4.300 3.720 3.890 682,530 -0.15(-3.71%)
Mar 18, 2022 4.550 4.670 3.950 4.040 842,242 -0.64(-13.68%)
Mar 17, 2022 4.200 4.820 4.200 4.680 407,114 +0.52(+12.50%)
Mar 16, 2022 3.970 4.224 3.893 4.160 330,208 +0.19(+4.79%)
Mar 15, 2022 4.340 4.400 3.880 3.970 678,603 -0.67(-14.44%)
Mar 14, 2022 5.450 5.450 4.460 4.640 579,067 -0.86(-15.64%)
Mar 11, 2022 5.660 5.810 5.420 5.500 392,622 -0.27(-4.68%)
Mar 10, 2022 5.600 5.780 4.930 5.770 752,891 +0.20(+3.59%)
Mar 09, 2022 6.210 6.210 4.930 5.570 815,249 -1.50(-21.22%)
Mar 08, 2022 5.440 7.400 5.420 7.070 3,483,109 +2.04(+40.56%)
Mar 07, 2022 4.470 5.380 4.400 5.030 1,895,398 +0.72(+16.71%)
Mar 04, 2022 4.170 4.450 4.022 4.310 675,144 +0.16(+3.86%)
Mar 03, 2022 4.170 4.500 4.040 4.150 471,060 -0.02(-0.48%)
Mar 02, 2022 3.890 4.170 3.850 4.170 291,247 +0.39(+10.32%)
Mar 01, 2022 3.950 4.070 3.666 3.780 99,489 -0.05(-1.31%)
Feb 28, 2022 3.520 3.850 3.520 3.830 141,570 +0.29(+8.19%)
Feb 25, 2022 3.370 3.600 3.360 3.540 109,590 +0.08(+2.31%)
Feb 24, 2022 3.820 4.192 3.350 3.460 762,932 -0.31(-8.22%)
Feb 23, 2022 3.710 3.895 3.672 3.770 102,123 +0.07(+1.89%)
Feb 22, 2022 4.010 4.040 3.640 3.700 151,343 -0.20(-5.13%)
Feb 18, 2022 3.900 0 -0.08(-2.01%)
Feb 17, 2022 4.110 4.150 3.830 3.980 163,487 -0.13(-3.16%)
Feb 16, 2022 3.770 4.190 3.730 4.110 398,621 +0.36(+9.60%)
Feb 15, 2022 3.700 3.810 3.571 3.750 116,514 +0.04(+1.08%)
Feb 14, 2022 3.680 3.790 3.530 3.710 168,458 +0.06(+1.64%)
Feb 11, 2022 3.500 3.670 3.500 3.650 255,979 +0.18(+5.19%)
Feb 10, 2022 3.270 3.630 3.250 3.470 210,037 +0.16(+4.83%)
Feb 09, 2022 3.110 3.380 3.070 3.310 164,353 +0.27(+8.88%)
Feb 08, 2022 3.040 3.150 3.000 3.040 133,054 -0.01(-0.33%)
Feb 07, 2022 3.160 3.190 3.030 3.050 244,060 -0.14(-4.39%)
Feb 04, 2022 3.200 3.311 3.120 3.190 471,494 +0.02(+0.63%)
Feb 03, 2022 3.200 3.050 3.170 123,781 -0.07(-2.16%)
Feb 02, 2022 3.310 3.330 3.170 3.240 218,562 -0.06(-1.82%)
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.