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
Streaming Delayed 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 (%)
Sep 30, 2020 2.500 2.680 2.420 2.440 108,305 -0.12(-4.69%)
Sep 29, 2020 2.850 2.850 2.330 2.560 172,353 -0.07(-2.66%)
Sep 28, 2020 2.520 2.690 2.476 2.630 133,949 +0.26(+10.97%)
Sep 25, 2020 2.320 2.445 2.267 2.370 156,500 -0.03(-1.25%)
Sep 24, 2020 2.400 2.510 2.360 2.400 49,130 -0.02(-0.83%)
Sep 23, 2020 2.670 2.730 2.400 2.420 115,735 -0.25(-9.36%)
Sep 22, 2020 2.660 2.750 2.620 2.670 91,393 +0.04(+1.52%)
Sep 21, 2020 2.610 2.680 2.490 2.630 192,086 -0.10(-3.66%)
Sep 18, 2020 2.720 2.870 2.650 2.730 138,700 +0.06(+2.25%)
Sep 17, 2020 2.750 2.760 2.590 2.670 108,807 -0.10(-3.61%)
Sep 16, 2020 2.430 3.130 2.400 2.770 630,369 +0.34(+13.99%)
Sep 15, 2020 2.410 2.470 2.300 2.430 166,543 +0.00(+0.00%)
Sep 14, 2020 2.200 2.430 2.130 2.430 144,894 +0.27(+12.50%)
Sep 11, 2020 2.210 2.275 2.120 2.160 153,100 -0.06(-2.70%)
Sep 10, 2020 2.300 2.350 2.160 2.220 359,199 -0.10(-4.31%)
Sep 09, 2020 2.460 2.530 2.250 2.320 271,023 -0.16(-6.45%)
Sep 08, 2020 2.810 2.810 2.450 2.480 443,652 -0.33(-11.74%)
Sep 04, 2020 2.870 3.470 2.620 2.810 4,854,400 +0.15(+5.64%)
Sep 03, 2020 2.620 2.740 2.540 2.660 195,401 -0.01(-0.37%)
Sep 02, 2020 2.720 2.730 2.559 2.670 209,630 -0.03(-1.11%)
Sep 01, 2020 2.730 2.743 2.630 2.700 105,501 -0.08(-2.88%)
Aug 31, 2020 2.890 2.910 2.720 2.780 118,450 -0.10(-3.47%)
Aug 28, 2020 2.900 2.950 2.780 2.880 114,100 +0.01(+0.35%)
Aug 27, 2020 2.640 2.900 2.600 2.870 333,449 +0.23(+8.71%)
Aug 26, 2020 2.740 2.750 2.620 2.640 263,011 -0.13(-4.69%)
Aug 25, 2020 2.800 2.800 2.675 2.770 218,311 +0.00(+0.00%)
Aug 24, 2020 2.850 2.970 2.710 2.770 362,683 -0.06(-2.12%)
Aug 21, 2020 2.840 2.950 2.730 2.830 264,200 -0.03(-1.05%)
Aug 20, 2020 2.880 2.920 2.790 2.860 238,616 -0.07(-2.39%)
Aug 19, 2020 2.950 3.020 2.900 2.930 151,564 -0.05(-1.68%)
Aug 18, 2020 2.980 3.020 2.910 2.980 202,570 -0.02(-0.67%)
Aug 17, 2020 3.050 3.130 2.910 3.000 310,816 -0.01(-0.33%)
Aug 14, 2020 3.010 3.090 3.000 3.010 119,000 +0.00(+0.00%)
Aug 13, 2020 3.070 3.190 2.990 3.010 850,911 -0.11(-3.53%)
Aug 12, 2020 3.200 3.250 3.050 3.120 266,660 +0.07(+2.30%)
Aug 11, 2020 3.130 3.340 3.030 3.050 390,336 +0.01(+0.33%)
Aug 10, 2020 3.220 3.277 3.000 3.040 568,900 -0.13(-4.10%)
Aug 07, 2020 3.190 3.295 3.155 3.170 227,300 -0.02(-0.63%)
Aug 06, 2020 3.500 3.540 3.180 3.190 411,345 -0.35(-9.89%)
Aug 05, 2020 3.750 3.800 3.500 3.540 131,952 -0.15(-4.07%)
Aug 04, 2020 3.480 3.770 3.310 3.690 205,081 +0.18(+5.13%)
Aug 03, 2020 3.350 3.640 3.170 3.510 199,710 +0.16(+4.78%)
Jul 31, 2020 3.500 3.500 3.180 3.350 137,500 -0.13(-3.74%)
Jul 30, 2020 3.420 3.610 3.380 3.480 113,381 -0.08(-2.25%)
Jul 29, 2020 3.590 3.690 3.410 3.560 172,374 +0.01(+0.28%)
Jul 28, 2020 3.770 3.880 3.510 3.550 255,313 -0.25(-6.58%)
Jul 27, 2020 3.980 4.030 3.760 3.800 157,253 -0.13(-3.31%)
Jul 24, 2020 4.020 4.040 3.810 3.930 182,100 -0.09(-2.24%)
Jul 23, 2020 3.990 4.150 3.890 4.020 334,702 +0.02(+0.50%)
Jul 22, 2020 4.300 4.340 3.750 4.000 716,538 -0.71(-15.07%)
Jul 21, 2020 3.630 4.860 3.540 4.710 2,283,446 +1.21(+34.57%)
Jul 20, 2020 3.600 3.750 3.410 3.500 255,999 -0.11(-3.05%)
Jul 17, 2020 3.550 3.850 3.510 3.610 302,900 -0.02(-0.55%)
Jul 16, 2020 3.850 3.850 3.380 3.630 234,361 -0.31(-7.87%)
Jul 15, 2020 3.850 4.370 3.630 3.940 852,813 +0.31(+8.54%)
Jul 14, 2020 2.820 3.800 2.820 3.630 1,107,570 +0.78(+27.37%)
Jul 13, 2020 3.000 3.030 2.850 2.850 142,980 -0.11(-3.72%)
Jul 10, 2020 2.950 3.045 2.870 2.960 201,700 +0.02(+0.68%)
Jul 09, 2020 2.960 3.050 2.870 2.940 173,821 -0.06(-2.00%)
Jul 08, 2020 2.860 3.150 2.810 3.000 319,877 +0.14(+4.90%)
Jul 07, 2020 3.000 3.060 2.820 2.860 274,498 -0.14(-4.67%)
Jul 06, 2020 3.460 3.460 2.990 3.000 539,049 -0.35(-10.45%)
Jul 02, 2020 3.850 3.880 3.330 3.350 292,200 -0.41(-10.90%)
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.