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 (%)
Aug 31, 2022 3.230 3.330 3.180 3.200 23,334 -0.08(-2.44%)
Aug 30, 2022 3.450 3.460 3.220 3.280 136,775 -0.20(-5.75%)
Aug 29, 2022 3.590 3.680 3.430 3.480 96,304 -0.12(-3.33%)
Aug 26, 2022 3.770 3.830 3.550 3.600 71,233 -0.19(-5.01%)
Aug 25, 2022 3.600 3.820 3.540 3.790 163,814 +0.22(+6.16%)
Aug 24, 2022 3.450 3.600 3.420 3.570 278,373 +0.17(+5.00%)
Aug 23, 2022 3.360 3.640 3.345 3.400 169,812 +0.06(+1.80%)
Aug 22, 2022 3.350 3.400 3.200 3.340 36,084 -0.02(-0.60%)
Aug 19, 2022 3.390 3.430 3.299 3.360 28,360 -0.04(-1.18%)
Aug 18, 2022 3.350 3.420 3.300 3.400 51,715 +0.10(+3.03%)
Aug 17, 2022 3.310 3.420 3.200 3.300 57,842 +0.00(+0.00%)
Aug 16, 2022 3.370 3.435 3.266 3.300 40,835 -0.14(-4.07%)
Aug 15, 2022 3.430 3.490 3.250 3.440 67,628 -0.13(-3.64%)
Aug 12, 2022 3.520 3.660 3.500 3.570 73,417 +0.00(+0.00%)
Aug 11, 2022 3.550 3.610 3.500 3.570 103,899 +0.04(+1.13%)
Aug 10, 2022 3.390 3.540 3.350 3.530 61,337 +0.15(+4.44%)
Aug 09, 2022 3.440 3.480 3.300 3.380 48,034 -0.10(-2.87%)
Aug 08, 2022 3.360 3.550 3.360 3.480 128,454 +0.12(+3.57%)
Aug 05, 2022 3.080 3.457 3.080 3.360 103,585 +0.28(+9.09%)
Aug 04, 2022 3.290 3.320 3.060 3.080 62,807 -0.30(-8.88%)
Aug 03, 2022 3.320 3.490 3.220 3.380 142,700 +0.04(+1.20%)
Aug 02, 2022 3.350 3.453 3.240 3.340 64,171 -0.09(-2.62%)
Aug 01, 2022 3.550 3.550 3.350 3.430 34,539 -0.10(-2.83%)
Jul 29, 2022 3.400 3.550 3.390 3.530 111,293 +0.12(+3.52%)
Jul 28, 2022 3.420 3.460 3.170 3.410 101,259 -0.04(-1.16%)
Jul 27, 2022 3.220 3.490 3.210 3.450 118,579 +0.23(+7.14%)
Jul 26, 2022 3.290 3.290 3.110 3.220 26,341 +0.00(+0.00%)
Jul 25, 2022 3.000 3.230 2.920 3.220 104,536 +0.26(+8.78%)
Jul 22, 2022 3.000 3.046 2.900 2.960 49,683 -0.03(-1.00%)
Jul 21, 2022 3.100 3.156 2.920 2.990 36,597 -0.21(-6.56%)
Jul 20, 2022 3.230 3.260 3.102 3.200 23,612 -0.05(-1.54%)
Jul 19, 2022 3.140 3.280 3.100 3.250 57,734 +0.07(+2.20%)
Jul 18, 2022 3.020 3.210 2.950 3.180 73,466 +0.27(+9.28%)
Jul 15, 2022 2.850 2.950 2.830 2.910 48,621 +0.07(+2.46%)
Jul 14, 2022 2.950 2.980 2.780 2.840 241,026 -0.12(-4.05%)
Jul 13, 2022 2.970 3.060 2.960 2.960 57,740 -0.02(-0.67%)
Jul 12, 2022 2.950 3.000 2.950 2.980 225,809 +0.03(+1.02%)
Jul 11, 2022 2.950 3.020 2.950 2.950 102,201 -0.06(-1.99%)
Jul 08, 2022 3.090 3.120 2.970 3.010 49,410 -0.05(-1.63%)
Jul 07, 2022 3.140 3.190 3.040 3.060 43,930 +0.05(+1.66%)
Jul 06, 2022 3.080 3.120 2.950 3.010 66,725 -0.14(-4.44%)
Jul 05, 2022 3.160 3.168 2.950 3.150 167,955 -0.10(-3.08%)
Jul 01, 2022 3.160 3.300 3.070 3.250 72,843 +0.12(+3.83%)
Jun 30, 2022 3.280 3.370 3.070 3.130 77,674 -0.25(-7.40%)
Jun 29, 2022 3.530 3.530 3.320 3.380 81,462 -0.09(-2.59%)
Jun 28, 2022 3.400 3.610 3.400 3.470 96,984 +0.18(+5.47%)
Jun 27, 2022 3.100 3.320 3.090 3.290 85,570 +0.09(+2.81%)
Jun 24, 2022 3.000 3.240 3.000 3.200 136,312 +0.18(+5.96%)
Jun 23, 2022 3.080 3.270 2.950 3.020 229,638 -0.06(-1.95%)
Jun 22, 2022 3.120 3.230 3.080 3.080 79,125 -0.16(-4.94%)
Jun 21, 2022 3.200 3.440 3.190 3.240 83,906 +0.04(+1.25%)
Jun 17, 2022 3.350 3.450 3.180 3.200 204,637 -0.16(-4.76%)
Jun 16, 2022 3.400 3.490 3.220 3.360 117,705 -0.13(-3.72%)
Jun 15, 2022 3.480 3.660 3.480 3.490 94,099 -0.04(-1.13%)
Jun 14, 2022 3.740 3.760 3.460 3.530 113,367 -0.14(-3.81%)
Jun 13, 2022 3.760 3.840 3.590 3.670 163,859 -0.29(-7.32%)
Jun 10, 2022 3.930 4.150 3.760 3.960 113,196 -0.09(-2.22%)
Jun 09, 2022 4.040 4.210 3.900 4.050 100,329 -0.13(-3.11%)
Jun 08, 2022 4.300 4.337 4.040 4.180 180,162 -0.09(-2.11%)
Jun 07, 2022 3.840 4.290 3.790 4.270 314,185 +0.39(+10.05%)
Jun 06, 2022 3.900 3.990 3.820 3.880 49,989 -0.06(-1.52%)
Jun 03, 2022 3.920 3.980 3.750 3.940 82,038 +0.08(+2.07%)
Jun 02, 2022 3.950 4.100 3.810 3.860 139,890 -0.11(-2.77%)
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.