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 -0.050 (-3.40%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
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%)
Jul 01, 2020 3.910 4.040 3.635 3.760 239,520 -0.13(-3.34%)
Jun 30, 2020 3.800 3.940 3.700 3.890 123,323 +0.14(+3.73%)
Jun 29, 2020 4.010 4.010 3.725 3.750 118,670 -0.20(-5.06%)
Jun 26, 2020 3.910 4.030 3.760 3.950 361,600 -0.03(-0.75%)
Jun 25, 2020 3.840 4.110 3.710 3.980 272,951 +0.05(+1.27%)
Jun 24, 2020 3.810 3.990 3.642 3.930 307,644 -0.10(-2.48%)
Jun 23, 2020 4.390 4.390 3.880 4.030 376,592 -0.23(-5.40%)
Jun 22, 2020 4.570 4.570 4.110 4.260 265,087 -0.27(-5.96%)
Jun 19, 2020 4.820 4.820 4.470 4.530 228,000 -0.14(-3.00%)
Jun 18, 2020 4.600 4.790 4.320 4.670 190,350 +0.07(+1.52%)
Jun 17, 2020 4.850 4.900 4.600 4.600 318,110 -0.30(-6.12%)
Jun 16, 2020 5.110 5.180 4.890 4.900 431,014 +0.00(+0.00%)
Jun 15, 2020 5.050 5.140 4.620 4.900 454,310 -0.35(-6.67%)
Jun 12, 2020 5.040 5.510 4.852 5.250 338,800 +0.50(+10.53%)
Jun 11, 2020 5.440 5.480 4.720 4.750 583,492 -1.05(-18.10%)
Jun 10, 2020 6.390 6.410 5.570 5.800 371,582 -0.64(-9.94%)
Jun 09, 2020 7.120 7.150 6.150 6.440 459,479 -0.85(-11.66%)
Jun 08, 2020 8.590 9.240 7.100 7.290 1,925,520 +0.59(+8.81%)
Jun 05, 2020 6.390 6.980 6.010 6.700 409,800 +0.72(+12.04%)
Jun 04, 2020 5.990 6.120 5.865 5.980 133,338 -0.07(-1.16%)
Jun 03, 2020 6.200 6.233 5.950 6.050 168,660 -0.09(-1.47%)
Jun 02, 2020 6.160 6.240 5.960 6.140 106,133 +0.04(+0.66%)
Jun 01, 2020 6.050 6.280 6.000 6.100 77,266 -0.07(-1.13%)
May 29, 2020 6.200 6.200 5.760 6.170 86,600 -0.01(-0.16%)
May 28, 2020 6.470 6.470 6.130 6.180 68,439 -0.17(-2.68%)
May 27, 2020 6.470 6.470 5.920 6.350 184,328 -0.08(-1.24%)
May 26, 2020 6.200 6.610 6.081 6.430 134,687 +0.23(+3.71%)
May 22, 2020 6.560 6.560 6.010 6.200 142,400 -0.28(-4.32%)
May 21, 2020 6.590 6.590 6.260 6.480 237,414 -0.10(-1.52%)
May 20, 2020 6.500 6.704 6.400 6.580 105,121 +0.14(+2.17%)
May 19, 2020 6.770 6.770 6.230 6.440 150,433 -0.13(-1.98%)
May 18, 2020 6.030 6.750 5.800 6.570 335,158 +0.86(+15.06%)
May 15, 2020 5.550 5.830 5.270 5.710 99,500 +0.03(+0.53%)
May 14, 2020 5.580 5.850 5.010 5.680 111,793 +0.10(+1.79%)
May 13, 2020 5.990 6.000 5.410 5.580 162,750 -0.43(-7.15%)
May 12, 2020 6.450 6.450 6.010 6.010 168,014 -0.45(-6.97%)
May 11, 2020 5.980 6.460 5.940 6.460 215,953 +0.31(+5.04%)
May 08, 2020 6.200 6.400 6.050 6.150 197,500 +0.05(+0.82%)
May 07, 2020 6.450 6.520 6.010 6.100 224,448 -0.29(-4.54%)
May 06, 2020 6.930 7.125 6.250 6.390 154,184 -0.45(-6.58%)
May 05, 2020 7.520 7.520 6.781 6.840 139,032 -0.46(-6.30%)
May 04, 2020 7.000 7.320 6.750 7.300 120,780 +0.13(+1.81%)
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.