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 30, 2021 3.680 3.770 3.580 3.610 62,900 -0.17(-4.50%)
Apr 29, 2021 4.030 4.100 3.661 3.780 228,021 -0.09(-2.33%)
Apr 28, 2021 3.600 3.960 3.540 3.870 260,578 +0.33(+9.32%)
Apr 27, 2021 3.460 3.540 3.350 3.540 35,392 +0.11(+3.21%)
Apr 26, 2021 3.330 3.490 3.330 3.430 69,607 +0.10(+3.00%)
Apr 23, 2021 3.610 3.610 3.270 3.330 109,300 -0.22(-6.20%)
Apr 22, 2021 3.100 3.690 3.060 3.550 248,572 +0.45(+14.52%)
Apr 21, 2021 3.150 3.184 3.020 3.100 62,365 -0.07(-2.21%)
Apr 20, 2021 3.180 3.260 3.150 3.170 168,462 -0.07(-2.16%)
Apr 19, 2021 3.310 3.390 3.100 3.240 151,483 -0.11(-3.28%)
Apr 16, 2021 3.350 3.410 3.210 3.350 168,600 +0.01(+0.30%)
Apr 15, 2021 3.460 3.620 3.250 3.340 110,136 -0.16(-4.57%)
Apr 14, 2021 3.440 3.674 3.430 3.500 91,114 +0.07(+2.04%)
Apr 13, 2021 3.400 3.480 3.270 3.430 73,268 +0.08(+2.39%)
Apr 12, 2021 3.700 3.740 3.350 3.350 109,801 -0.31(-8.47%)
Apr 09, 2021 3.750 3.850 3.620 3.660 55,000 -0.11(-2.92%)
Apr 08, 2021 3.740 3.810 3.620 3.770 58,178 +0.03(+0.80%)
Apr 07, 2021 3.820 3.860 3.670 3.740 102,238 -0.11(-2.86%)
Apr 06, 2021 3.810 3.900 3.700 3.850 194,598 +0.11(+2.94%)
Apr 05, 2021 3.820 3.980 3.480 3.740 351,312 +0.01(+0.27%)
Apr 01, 2021 3.250 3.770 3.250 3.730 353,700 +0.43(+13.03%)
Mar 31, 2021 3.330 3.360 3.210 3.300 143,327 -0.02(-0.60%)
Mar 30, 2021 3.590 3.670 3.295 3.320 427,910 -0.44(-11.70%)
Mar 29, 2021 3.530 3.770 3.520 3.760 527,661 +0.18(+5.03%)
Mar 26, 2021 3.630 3.800 3.370 3.580 196,500 +0.10(+2.87%)
Mar 25, 2021 3.460 3.570 3.250 3.480 219,624 -0.09(-2.52%)
Mar 24, 2021 3.730 3.800 3.540 3.570 138,057 -0.04(-1.11%)
Mar 23, 2021 3.700 3.750 3.530 3.610 179,324 -0.17(-4.50%)
Mar 22, 2021 4.040 4.040 3.720 3.780 213,292 -0.12(-3.08%)
Mar 19, 2021 3.930 4.170 3.800 3.900 206,400 +0.00(+0.00%)
Mar 18, 2021 4.460 4.460 3.880 3.900 326,307 -0.54(-12.16%)
Mar 17, 2021 4.460 4.600 4.350 4.440 122,029 -0.03(-0.67%)
Mar 16, 2021 4.930 4.940 4.430 4.470 183,142 -0.46(-9.33%)
Mar 15, 2021 5.140 5.150 4.890 4.930 136,676 -0.11(-2.18%)
Mar 12, 2021 4.920 5.120 4.830 5.040 122,400 +0.12(+2.44%)
Mar 11, 2021 5.350 5.520 4.840 4.920 393,815 -0.40(-7.52%)
Mar 10, 2021 5.390 5.400 5.110 5.320 142,561 +0.16(+3.10%)
Mar 09, 2021 5.450 5.450 5.040 5.160 104,041 -0.14(-2.64%)
Mar 08, 2021 5.360 5.520 5.120 5.300 136,194 +0.05(+0.95%)
Mar 05, 2021 5.880 5.960 4.850 5.250 261,000 -0.33(-5.91%)
Mar 04, 2021 5.620 6.025 5.380 5.580 199,854 +0.03(+0.54%)
Mar 03, 2021 5.380 6.280 5.380 5.550 272,260 +0.17(+3.16%)
Mar 02, 2021 6.050 6.180 5.310 5.380 401,120 -0.61(-10.18%)
Mar 01, 2021 6.570 6.690 5.950 5.990 225,756 -0.28(-4.47%)
Feb 26, 2021 6.530 6.720 6.030 6.270 290,600 -0.31(-4.71%)
Feb 25, 2021 7.140 7.350 6.550 6.580 227,283 -0.67(-9.24%)
Feb 24, 2021 7.060 7.900 6.980 7.250 367,642 +0.41(+5.99%)
Feb 23, 2021 7.270 7.280 5.950 6.840 510,983 -0.67(-8.92%)
Feb 22, 2021 6.550 7.970 6.530 7.510 936,921 +0.87(+13.10%)
Feb 19, 2021 5.130 6.750 5.130 6.640 1,697,900 +1.50(+29.18%)
Feb 18, 2021 5.360 5.380 4.950 5.140 108,513 -0.20(-3.75%)
Feb 17, 2021 5.650 5.670 5.190 5.340 221,349 -0.28(-4.98%)
Feb 16, 2021 5.280 5.690 5.210 5.620 246,439 +0.49(+9.55%)
Feb 12, 2021 4.990 5.380 4.750 5.130 164,400 +0.15(+3.01%)
Feb 11, 2021 5.450 5.490 4.800 4.980 322,824 -0.35(-6.57%)
Feb 10, 2021 4.680 5.400 4.350 5.330 683,932 +0.76(+16.63%)
Feb 09, 2021 4.370 4.730 4.300 4.570 366,265 +0.18(+4.10%)
Feb 08, 2021 4.090 4.410 4.080 4.390 271,204 +0.42(+10.58%)
Feb 05, 2021 4.140 4.170 3.873 3.970 204,900 -0.12(-2.93%)
Feb 04, 2021 3.770 4.150 3.670 4.090 416,163 +0.43(+11.75%)
Feb 03, 2021 3.650 3.850 3.610 3.660 154,783 +0.01(+0.27%)
Feb 02, 2021 3.660 3.910 3.630 3.650 224,629 +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.