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

Independence Contract Drilling Inc (NY: ICD )

1.550 +0.130 (+9.15%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2022 3.040 3.150 2.980 3.000 23,770 -0.08(-2.60%)
Sep 29, 2022 3.030 3.145 2.990 3.080 45,067 -0.01(-0.32%)
Sep 28, 2022 2.920 3.121 2.920 3.090 78,348 +0.17(+5.82%)
Sep 27, 2022 2.790 2.950 2.790 2.920 77,930 +0.09(+3.18%)
Sep 26, 2022 2.940 2.970 2.780 2.830 118,877 -0.13(-4.39%)
Sep 23, 2022 2.940 2.960 2.770 2.960 288,524 +0.02(+0.68%)
Sep 22, 2022 3.010 3.099 2.925 2.940 85,673 -0.06(-2.00%)
Sep 21, 2022 3.120 3.120 3.000 3.000 156,314 -0.08(-2.60%)
Sep 20, 2022 3.060 3.080 3.000 3.080 44,153 -0.06(-1.91%)
Sep 19, 2022 3.000 3.140 3.000 3.140 43,309 +0.12(+3.97%)
Sep 16, 2022 3.050 3.050 2.990 3.020 113,884 -0.08(-2.58%)
Sep 15, 2022 2.980 3.100 2.980 3.100 54,502 +0.04(+1.31%)
Sep 14, 2022 3.000 3.123 2.980 3.060 98,303 +0.09(+3.03%)
Sep 13, 2022 3.050 3.130 2.910 2.970 137,443 -0.17(-5.41%)
Sep 12, 2022 3.240 3.360 3.100 3.140 96,061 -0.01(-0.32%)
Sep 09, 2022 3.250 3.250 3.020 3.150 172,691 -0.01(-0.32%)
Sep 08, 2022 3.150 3.220 3.100 3.160 14,696 +0.02(+0.64%)
Sep 07, 2022 3.010 3.150 2.980 3.140 53,297 +0.09(+2.95%)
Sep 06, 2022 3.280 3.280 2.950 3.050 96,068 -0.16(-4.98%)
Sep 02, 2022 3.200 3.270 3.150 3.210 46,681 +0.08(+2.56%)
Sep 01, 2022 3.160 3.230 3.010 3.130 113,259 -0.07(-2.19%)
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%)
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.