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 (%)
May 17, 2024 1.430 1.620 1.430 1.550 77,779 +0.13(+9.15%)
May 16, 2024 1.420 1.470 1.400 1.420 116,784 +0.00(+0.00%)
May 15, 2024 1.360 1.530 1.360 1.420 131,125 -0.04(-2.74%)
May 14, 2024 1.540 1.580 1.287 1.460 118,201 -0.09(-5.81%)
May 13, 2024 1.680 1.689 1.550 1.550 80,631 -0.05(-3.13%)
May 10, 2024 1.660 1.710 1.580 1.600 78,851 -0.04(-2.44%)
May 09, 2024 1.660 1.680 1.640 1.640 41,029 -0.02(-1.20%)
May 08, 2024 1.710 1.730 1.660 1.660 15,295 -0.03(-1.78%)
May 07, 2024 1.730 1.770 1.690 1.690 20,757 -0.01(-0.59%)
May 06, 2024 1.770 1.770 1.700 1.700 17,051 -0.06(-3.41%)
May 03, 2024 1.850 1.850 1.740 1.760 22,433 -0.05(-2.76%)
May 02, 2024 1.830 1.870 1.810 1.810 18,119 -0.04(-2.16%)
May 01, 2024 1.850 1.876 1.810 1.850 56,266 -0.02(-1.07%)
Apr 30, 2024 1.860 1.870 1.830 1.870 18,987 +0.00(+0.00%)
Apr 29, 2024 1.870 1.880 1.860 1.870 3,668 +0.01(+0.54%)
Apr 26, 2024 1.920 1.930 1.850 1.860 20,790 -0.08(-4.12%)
Apr 25, 2024 1.860 1.960 1.850 1.940 47,940 +0.09(+4.86%)
Apr 24, 2024 1.880 1.910 1.840 1.850 28,694 -0.07(-3.65%)
Apr 23, 2024 1.980 1.980 1.900 1.920 9,211 +0.01(+0.52%)
Apr 22, 2024 1.940 1.970 1.900 1.910 14,550 +0.00(+0.00%)
Apr 19, 2024 1.930 1.970 1.900 1.910 31,747 +0.00(+0.00%)
Apr 18, 2024 1.880 1.920 1.830 1.910 24,332 +0.01(+0.53%)
Apr 17, 2024 1.900 1.960 1.870 1.900 25,381 +0.01(+0.53%)
Apr 16, 2024 2.030 2.030 1.860 1.890 68,873 -0.09(-4.55%)
Apr 15, 2024 2.000 2.070 1.970 1.980 148,402 +0.00(+0.00%)
Apr 12, 2024 1.920 2.150 1.920 1.980 289,028 +0.04(+2.06%)
Apr 11, 2024 2.030 2.040 1.890 1.940 8,984 -0.01(-0.51%)
Apr 10, 2024 1.940 1.990 1.900 1.950 18,949 +0.04(+2.09%)
Apr 09, 2024 1.920 1.950 1.890 1.910 12,132 +0.00(+0.00%)
Apr 08, 2024 1.920 1.940 1.900 1.910 65,907 +0.00(+0.00%)
Apr 05, 2024 1.920 1.920 1.870 1.910 22,041 -0.02(-1.04%)
Apr 04, 2024 1.960 1.970 1.910 1.930 22,075 +0.03(+1.58%)
Apr 03, 2024 1.870 1.950 1.860 1.900 19,237 +0.06(+3.26%)
Apr 02, 2024 1.830 1.903 1.810 1.840 27,289 -0.01(-0.54%)
Apr 01, 2024 1.890 1.930 1.830 1.850 31,013 -0.01(-0.54%)
Mar 28, 2024 1.890 2.040 1.800 1.860 73,564 -0.06(-3.12%)
Mar 27, 2024 2.000 2.140 1.880 1.920 258,855 -0.04(-2.04%)
Mar 26, 2024 1.880 2.000 1.860 1.960 51,134 +0.11(+5.95%)
Mar 25, 2024 1.670 1.890 1.670 1.850 130,195 +0.15(+8.82%)
Mar 22, 2024 1.660 1.710 1.645 1.700 95,097 +0.03(+1.80%)
Mar 21, 2024 1.720 1.780 1.660 1.670 127,383 -0.02(-1.18%)
Mar 20, 2024 1.710 1.730 1.680 1.690 30,740 -0.01(-0.59%)
Mar 19, 2024 1.710 1.730 1.700 1.700 88,878 -0.02(-1.16%)
Mar 18, 2024 1.700 1.730 1.670 1.720 58,213 +0.01(+0.58%)
Mar 15, 2024 1.710 1.780 1.690 1.710 25,378 -0.03(-1.72%)
Mar 14, 2024 1.760 1.790 1.740 1.740 24,397 +0.00(+0.00%)
Mar 13, 2024 1.700 1.745 1.700 1.740 31,232 +0.04(+2.35%)
Mar 12, 2024 1.840 1.840 1.690 1.700 50,873 -0.12(-6.59%)
Mar 11, 2024 1.610 1.850 1.610 1.820 375,382 +0.19(+11.66%)
Mar 08, 2024 1.640 1.710 1.620 1.630 66,553 -0.02(-1.21%)
Mar 07, 2024 1.670 1.670 1.620 1.650 186,055 +0.00(+0.00%)
Mar 06, 2024 1.690 1.710 1.650 1.650 224,508 -0.02(-1.20%)
Mar 05, 2024 1.750 1.756 1.660 1.670 94,534 -0.10(-5.65%)
Mar 04, 2024 1.810 1.840 1.765 1.770 137,663 -0.04(-2.21%)
Mar 01, 2024 1.810 1.850 1.810 1.810 43,808 +0.03(+1.69%)
Feb 29, 2024 1.780 1.850 1.760 1.780 33,713 -0.01(-0.56%)
Feb 28, 2024 1.650 1.850 1.650 1.790 100,892 -0.09(-4.79%)
Feb 27, 2024 1.890 1.920 1.840 1.880 112,307 +0.05(+2.73%)
Feb 26, 2024 1.850 1.920 1.800 1.830 87,556 -0.08(-4.19%)
Feb 23, 2024 1.990 1.990 1.900 1.910 45,608 -0.08(-4.02%)
Feb 22, 2024 2.020 2.050 1.954 1.990 82,989 -0.01(-0.50%)
Feb 21, 2024 1.930 2.020 1.930 2.000 35,347 +0.05(+2.56%)
Feb 20, 2024 1.900 1.960 1.895 1.950 57,983 +0.04(+2.09%)
Feb 16, 2024 1.950 1.980 1.880 1.910 56,539 -0.03(-1.55%)
Feb 15, 2024 1.880 1.960 1.850 1.940 67,995 +0.06(+3.19%)
Feb 14, 2024 2.000 2.000 1.860 1.880 92,249 -0.09(-4.57%)
Feb 13, 2024 2.010 2.010 1.940 1.970 11,289 -0.01(-0.51%)
Feb 12, 2024 2.020 2.020 1.960 1.980 59,015 -0.02(-1.00%)
Feb 09, 2024 1.980 2.020 1.980 2.000 47,247 +0.00(+0.00%)
Feb 08, 2024 2.030 2.030 1.980 2.000 26,406 +0.01(+0.50%)
Feb 07, 2024 2.060 2.060 1.980 1.990 44,455 -0.04(-1.97%)
Feb 06, 2024 2.000 2.070 1.980 2.030 61,470 +0.03(+1.50%)
Feb 05, 2024 2.070 2.110 1.980 2.000 60,901 -0.06(-2.91%)
Feb 02, 2024 2.070 2.110 2.060 2.060 26,974 -0.04(-1.90%)
Feb 01, 2024 2.140 2.230 2.060 2.100 15,317 -0.02(-0.94%)
Jan 31, 2024 2.230 2.270 2.120 2.120 34,477 -0.08(-3.64%)
Jan 30, 2024 2.170 2.280 2.130 2.200 65,041 +0.07(+3.29%)
Jan 29, 2024 2.070 2.170 2.070 2.130 29,512 +0.07(+3.40%)
Jan 26, 2024 2.070 2.140 2.050 2.060 59,013 -0.03(-1.44%)
Jan 25, 2024 2.130 2.130 2.070 2.090 32,478 +0.00(+0.00%)
Jan 24, 2024 2.140 2.150 2.070 2.090 43,984 +0.00(+0.00%)
Jan 23, 2024 2.060 2.160 2.060 2.090 22,332 +0.03(+1.46%)
Jan 22, 2024 2.060 2.140 2.060 2.060 15,967 -0.03(-1.44%)
Jan 19, 2024 2.080 2.210 2.070 2.090 82,168 +0.00(+0.00%)
Jan 18, 2024 2.100 2.190 2.070 2.090 26,858 +0.04(+1.95%)
Jan 17, 2024 2.060 2.125 2.050 2.050 17,915 +0.00(+0.00%)
Jan 16, 2024 2.060 2.240 2.050 2.050 66,038 -0.04(-1.91%)
Jan 12, 2024 2.100 2.160 2.063 2.090 32,425 +0.02(+0.97%)
Jan 11, 2024 2.220 2.220 2.070 2.070 84,405 -0.08(-3.72%)
Jan 10, 2024 2.210 2.260 2.146 2.150 65,032 -0.02(-0.92%)
Jan 09, 2024 2.330 2.350 2.150 2.170 130,373 -0.16(-6.87%)
Jan 08, 2024 2.420 2.420 2.330 2.330 22,341 -0.06(-2.51%)
Jan 05, 2024 2.350 2.430 2.345 2.390 24,496 +0.04(+1.70%)
Jan 04, 2024 2.500 2.500 2.330 2.350 26,592 -0.10(-4.08%)
Jan 03, 2024 2.400 2.480 2.385 2.450 30,751 +0.04(+1.66%)
Jan 02, 2024 2.450 2.510 2.410 2.410 8,205 -0.04(-1.63%)
Dec 29, 2023 2.450 2.518 2.410 2.450 70,078 +0.03(+1.24%)
Dec 28, 2023 2.470 2.530 2.420 2.420 68,795 -0.03(-1.22%)
Dec 27, 2023 2.410 2.560 2.410 2.450 51,175 +0.01(+0.41%)
Dec 26, 2023 2.570 2.650 2.419 2.440 66,390 -0.11(-4.31%)
Dec 22, 2023 2.580 2.580 2.510 2.550 34,275 +0.04(+1.59%)
Dec 21, 2023 2.480 2.589 2.480 2.510 73,932 +0.00(+0.00%)
Dec 20, 2023 2.450 2.540 2.410 2.510 27,721 +0.09(+3.72%)
Dec 19, 2023 2.430 2.470 2.380 2.420 23,827 +0.02(+0.83%)
Dec 18, 2023 2.400 2.490 2.400 2.400 18,157 +0.00(+0.00%)
Dec 15, 2023 2.400 2.420 2.350 2.400 26,407 +0.03(+1.27%)
Dec 14, 2023 2.360 2.470 2.320 2.370 56,302 +0.04(+1.72%)
Dec 13, 2023 2.270 2.350 2.270 2.330 68,109 +0.03(+1.30%)
Dec 12, 2023 2.320 2.410 2.300 2.300 66,039 -0.04(-1.71%)
Dec 11, 2023 2.410 2.490 2.310 2.340 52,214 -0.04(-1.68%)
Dec 08, 2023 2.380 2.510 2.380 2.380 23,729 -0.01(-0.42%)
Dec 07, 2023 2.430 2.450 2.360 2.390 22,535 +0.01(+0.42%)
Dec 06, 2023 2.420 2.520 2.380 2.380 54,622 -0.07(-2.86%)
Dec 05, 2023 2.570 2.570 2.410 2.450 19,681 -0.09(-3.54%)
Dec 04, 2023 2.490 2.590 2.380 2.540 28,011 +0.07(+2.83%)
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.