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

Independence Contract Drilling Inc (NY: ICD )

1.590 +0.040 (+2.58%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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, 2021 2.980 3.050 2.850 3.000 121,270 +0.00(+0.00%)
Sep 29, 2021 3.060 3.120 2.970 3.000 127,768 -0.05(-1.64%)
Sep 28, 2021 3.180 3.200 2.980 3.050 137,293 -0.05(-1.61%)
Sep 27, 2021 3.030 3.210 3.030 3.100 268,867 +0.15(+5.08%)
Sep 24, 2021 2.920 3.095 2.900 2.950 155,395 +0.05(+1.72%)
Sep 23, 2021 2.890 3.059 2.860 2.900 195,819 +0.03(+1.05%)
Sep 22, 2021 2.790 2.940 2.775 2.870 189,441 +0.17(+6.30%)
Sep 21, 2021 2.750 2.863 2.670 2.700 92,606 -0.04(-1.46%)
Sep 20, 2021 2.710 2.790 2.550 2.740 151,123 +0.03(+1.11%)
Sep 17, 2021 2.760 2.793 2.700 2.710 76,542 -0.03(-1.09%)
Sep 16, 2021 2.690 2.780 2.620 2.740 58,265 +0.01(+0.37%)
Sep 15, 2021 2.700 2.850 2.680 2.730 91,912 +0.05(+1.87%)
Sep 14, 2021 2.800 2.835 2.655 2.680 91,433 -0.10(-3.60%)
Sep 13, 2021 3.030 3.075 2.608 2.780 325,328 -0.21(-7.02%)
Sep 10, 2021 3.000 3.078 2.950 2.990 66,084 +0.00(+0.00%)
Sep 09, 2021 2.930 3.060 2.890 2.990 35,320 +0.06(+2.05%)
Sep 08, 2021 3.080 3.080 2.850 2.930 59,340 -0.12(-3.93%)
Sep 07, 2021 3.080 3.080 3.030 3.050 27,272 -0.04(-1.29%)
Sep 03, 2021 3.170 3.170 3.010 3.090 46,858 -0.07(-2.22%)
Sep 02, 2021 3.100 3.190 3.030 3.160 68,889 +0.09(+2.93%)
Sep 01, 2021 3.120 3.130 3.031 3.070 48,215 -0.06(-1.92%)
Aug 31, 2021 3.240 3.290 3.107 3.130 65,302 -0.07(-2.19%)
Aug 30, 2021 3.230 3.240 3.120 3.200 35,300 +0.02(+0.63%)
Aug 27, 2021 3.120 3.260 3.106 3.180 144,186 +0.07(+2.25%)
Aug 26, 2021 3.230 3.250 3.055 3.110 79,121 -0.05(-1.58%)
Aug 25, 2021 3.080 3.230 3.030 3.160 135,254 +0.06(+1.94%)
Aug 24, 2021 3.160 3.190 3.030 3.100 57,531 +0.02(+0.65%)
Aug 23, 2021 2.770 3.160 2.770 3.080 86,720 +0.36(+13.24%)
Aug 20, 2021 2.890 2.895 2.520 2.720 167,017 -0.20(-6.85%)
Aug 19, 2021 2.920 2.950 2.829 2.920 35,607 -0.04(-1.35%)
Aug 18, 2021 2.870 3.040 2.840 2.960 75,176 +0.10(+3.50%)
Aug 17, 2021 2.930 3.050 2.850 2.860 79,445 -0.09(-3.05%)
Aug 16, 2021 3.000 3.104 2.920 2.950 117,379 -0.08(-2.64%)
Aug 13, 2021 3.190 3.230 3.020 3.030 48,824 -0.15(-4.72%)
Aug 12, 2021 3.270 3.350 3.160 3.180 54,574 -0.09(-2.75%)
Aug 11, 2021 3.230 3.300 3.167 3.270 35,657 +0.05(+1.55%)
Aug 10, 2021 3.310 3.350 3.150 3.220 85,096 -0.07(-2.13%)
Aug 09, 2021 3.220 3.320 3.140 3.290 64,715 +0.01(+0.30%)
Aug 06, 2021 3.140 3.330 3.120 3.280 56,519 +0.13(+4.13%)
Aug 05, 2021 3.010 3.230 3.003 3.150 73,043 +0.11(+3.62%)
Aug 04, 2021 3.090 3.190 2.970 3.040 119,144 -0.07(-2.25%)
Aug 03, 2021 3.070 3.190 2.960 3.110 123,830 +0.01(+0.32%)
Aug 02, 2021 3.160 3.304 3.050 3.100 96,179 -0.06(-1.90%)
Jul 30, 2021 3.280 3.280 3.110 3.160 75,815 -0.11(-3.36%)
Jul 29, 2021 3.230 3.300 3.200 3.270 62,018 +0.07(+2.19%)
Jul 28, 2021 3.170 3.270 3.150 3.200 74,077 +0.02(+0.63%)
Jul 27, 2021 3.320 3.320 3.160 3.180 47,307 -0.13(-3.93%)
Jul 26, 2021 3.210 3.480 3.190 3.310 164,899 +0.08(+2.48%)
Jul 23, 2021 3.340 3.340 3.120 3.230 73,514 -0.15(-4.44%)
Jul 22, 2021 3.370 3.420 3.260 3.380 49,530 -0.02(-0.59%)
Jul 21, 2021 3.370 3.550 3.300 3.400 104,604 +0.08(+2.41%)
Jul 20, 2021 3.390 3.480 3.230 3.320 99,621 +0.00(+0.00%)
Jul 19, 2021 3.120 3.340 3.010 3.320 240,395 +0.19(+6.07%)
Jul 16, 2021 3.420 3.420 3.100 3.130 218,249 -0.31(-9.01%)
Jul 15, 2021 3.510 3.640 3.370 3.440 85,032 -0.08(-2.27%)
Jul 14, 2021 3.900 3.970 3.470 3.520 166,756 -0.34(-8.81%)
Jul 13, 2021 3.950 4.000 3.820 3.860 100,584 -0.13(-3.26%)
Jul 12, 2021 3.840 4.070 3.750 3.990 147,825 +0.11(+2.84%)
Jul 09, 2021 3.870 3.950 3.800 3.880 86,525 +0.05(+1.31%)
Jul 08, 2021 4.070 4.100 3.800 3.830 150,293 -0.40(-9.46%)
Jul 07, 2021 4.350 4.440 4.120 4.230 100,067 -0.14(-3.20%)
Jul 06, 2021 4.550 4.560 4.300 4.370 103,123 -0.20(-4.38%)
Jul 02, 2021 4.590 4.590 4.429 4.570 60,394 -0.02(-0.44%)
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.