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 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
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%)
Dec 01, 2023 2.350 2.570 2.350 2.470 51,682 +0.08(+3.35%)
Nov 30, 2023 2.400 2.481 2.360 2.390 110,641 +0.00(+0.00%)
Nov 29, 2023 2.360 2.475 2.330 2.390 129,268 +0.01(+0.42%)
Nov 28, 2023 2.400 2.400 2.317 2.380 15,120 -0.02(-0.83%)
Nov 27, 2023 2.430 2.460 2.382 2.400 46,518 -0.10(-4.00%)
Nov 24, 2023 2.330 2.550 2.330 2.500 29,051 +0.12(+5.04%)
Nov 22, 2023 2.390 2.430 2.280 2.380 64,994 +0.03(+1.28%)
Nov 21, 2023 2.300 2.355 2.245 2.350 70,538 +0.07(+3.07%)
Nov 20, 2023 2.440 2.440 2.270 2.280 36,960 -0.09(-3.80%)
Nov 17, 2023 2.230 2.380 2.230 2.370 44,473 +0.12(+5.33%)
Nov 16, 2023 2.230 2.310 2.210 2.250 83,647 -0.02(-0.88%)
Nov 15, 2023 2.220 2.348 2.220 2.270 81,475 +0.02(+0.89%)
Nov 14, 2023 2.320 2.350 2.220 2.250 174,596 -0.03(-1.32%)
Nov 13, 2023 2.370 2.450 2.271 2.280 47,075 -0.09(-3.80%)
Nov 10, 2023 2.340 2.430 2.340 2.370 38,295 +0.03(+1.28%)
Nov 09, 2023 2.420 2.490 2.340 2.340 34,648 -0.08(-3.31%)
Nov 08, 2023 2.420 2.440 2.330 2.420 70,755 +0.01(+0.41%)
Nov 07, 2023 2.520 2.590 2.390 2.410 74,370 -0.14(-5.49%)
Nov 06, 2023 2.660 2.710 2.550 2.550 20,601 -0.15(-5.56%)
Nov 03, 2023 2.590 2.720 2.590 2.700 29,414 +0.09(+3.45%)
Nov 02, 2023 2.630 2.640 2.590 2.610 63,155 +0.06(+2.35%)
Nov 01, 2023 2.650 2.650 2.480 2.550 265,760 -0.12(-4.49%)
Oct 31, 2023 2.740 2.770 2.650 2.670 79,802 -0.05(-1.84%)
Oct 30, 2023 2.820 2.870 2.710 2.720 85,682 -0.07(-2.51%)
Oct 27, 2023 2.860 2.860 2.760 2.790 29,139 -0.04(-1.41%)
Oct 26, 2023 2.810 2.870 2.800 2.830 14,691 +0.01(+0.35%)
Oct 25, 2023 2.860 2.940 2.760 2.820 134,511 -0.01(-0.35%)
Oct 24, 2023 2.900 2.920 2.810 2.830 29,625 -0.05(-1.74%)
Oct 23, 2023 2.950 2.950 2.870 2.880 28,036 -0.08(-2.70%)
Oct 20, 2023 2.890 3.030 2.850 2.960 79,372 +0.07(+2.42%)
Oct 19, 2023 2.950 2.980 2.880 2.890 34,606 -0.04(-1.37%)
Oct 18, 2023 2.930 2.980 2.905 2.930 38,825 +0.00(+0.00%)
Oct 17, 2023 2.950 2.990 2.910 2.930 31,946 +0.00(+0.00%)
Oct 16, 2023 2.890 2.970 2.882 2.930 18,387 +0.00(+0.00%)
Oct 13, 2023 2.870 2.950 2.860 2.930 38,140 +0.00(+0.00%)
Oct 12, 2023 2.960 2.970 2.910 2.930 22,092 -0.02(-0.68%)
Oct 11, 2023 2.900 2.960 2.870 2.950 14,129 +0.01(+0.34%)
Oct 10, 2023 2.960 2.960 2.885 2.940 11,910 +0.01(+0.34%)
Oct 09, 2023 2.920 2.990 2.877 2.930 70,091 -0.02(-0.68%)
Oct 06, 2023 2.930 3.000 2.830 2.950 81,618 +0.06(+2.08%)
Oct 05, 2023 2.830 3.000 2.782 2.890 31,934 +0.14(+5.09%)
Oct 04, 2023 2.880 2.940 2.725 2.750 102,209 -0.13(-4.51%)
Oct 03, 2023 2.950 2.970 2.851 2.880 62,222 -0.01(-0.35%)
Oct 02, 2023 2.948 2.954 2.860 2.890 45,167 -0.11(-3.67%)
Sep 29, 2023 2.990 3.009 2.920 3.000 17,683 -0.01(-0.33%)
Sep 28, 2023 3.020 3.063 2.990 3.010 38,959 +0.00(+0.00%)
Sep 27, 2023 2.910 3.060 2.909 3.010 74,515 +0.10(+3.44%)
Sep 26, 2023 2.940 2.950 2.900 2.910 14,749 +0.02(+0.69%)
Sep 25, 2023 2.910 2.935 2.880 2.890 59,363 -0.01(-0.34%)
Sep 22, 2023 2.950 2.950 2.880 2.900 23,986 +0.03(+1.05%)
Sep 21, 2023 2.940 2.950 2.870 2.870 54,749 -0.09(-3.04%)
Sep 20, 2023 3.050 3.060 2.960 2.960 39,388 -0.03(-1.00%)
Sep 19, 2023 3.090 3.090 2.980 2.990 27,375 -0.05(-1.64%)
Sep 18, 2023 3.100 3.100 2.950 3.040 57,792 -0.07(-2.25%)
Sep 15, 2023 3.100 3.170 3.030 3.110 66,816 -0.02(-0.64%)
Sep 14, 2023 3.140 3.200 3.020 3.130 54,559 -0.01(-0.32%)
Sep 13, 2023 3.030 3.240 3.030 3.140 117,528 +0.08(+2.61%)
Sep 12, 2023 2.900 3.060 2.900 3.060 104,496 +0.17(+5.88%)
Sep 11, 2023 3.000 3.020 2.870 2.890 68,204 -0.03(-1.03%)
Sep 08, 2023 2.930 2.971 2.890 2.920 110,097 -0.01(-0.34%)
Sep 07, 2023 2.990 3.010 2.900 2.930 52,754 -0.08(-2.66%)
Sep 06, 2023 3.100 3.150 2.995 3.010 42,709 -0.06(-1.95%)
Sep 05, 2023 3.180 3.180 3.000 3.070 84,786 -0.08(-2.54%)
Sep 01, 2023 2.930 3.290 2.930 3.150 155,620 +0.29(+10.14%)
Aug 31, 2023 2.900 2.905 2.830 2.860 67,747 -0.02(-0.69%)
Aug 30, 2023 2.910 2.960 2.860 2.880 19,549 +0.00(+0.00%)
Aug 29, 2023 2.910 2.936 2.850 2.880 27,650 -0.02(-0.69%)
Aug 28, 2023 2.930 2.930 2.840 2.900 15,703 +0.00(+0.00%)
Aug 25, 2023 3.020 3.035 2.891 2.900 77,149 -0.10(-3.33%)
Aug 24, 2023 3.160 3.210 3.000 3.000 33,948 -0.17(-5.36%)
Aug 23, 2023 3.130 3.230 3.130 3.170 45,966 -0.03(-0.94%)
Aug 22, 2023 3.360 3.400 3.190 3.200 140,465 -0.22(-6.43%)
Aug 21, 2023 3.030 3.450 3.025 3.420 251,981 +0.42(+14.00%)
Aug 18, 2023 2.920 3.060 2.900 3.000 158,850 +0.04(+1.35%)
Aug 17, 2023 2.960 2.965 2.820 2.960 60,250 -0.01(-0.34%)
Aug 16, 2023 2.890 2.980 2.800 2.970 1,583,861 +0.08(+2.77%)
Aug 15, 2023 2.940 2.990 2.852 2.890 30,389 -0.05(-1.70%)
Aug 14, 2023 2.920 3.008 2.860 2.940 53,709 +0.01(+0.34%)
Aug 11, 2023 2.920 2.960 2.860 2.930 45,608 +0.02(+0.69%)
Aug 10, 2023 2.880 2.960 2.840 2.910 34,381 +0.05(+1.75%)
Aug 09, 2023 2.950 3.030 2.820 2.860 52,473 -0.06(-2.05%)
Aug 08, 2023 2.940 2.950 2.810 2.920 31,042 -0.03(-1.02%)
Aug 07, 2023 2.990 2.990 2.946 2.950 8,316 -0.01(-0.34%)
Aug 04, 2023 3.060 3.090 2.950 2.960 20,375 -0.09(-2.95%)
Aug 03, 2023 3.000 3.070 2.840 3.050 44,387 +0.22(+7.77%)
Aug 02, 2023 3.090 3.085 2.820 2.830 48,022 -0.31(-9.87%)
Aug 01, 2023 3.150 3.160 3.020 3.140 68,991 -0.02(-0.63%)
Jul 31, 2023 3.090 3.210 3.028 3.160 71,546 +0.12(+3.95%)
Jul 28, 2023 2.950 3.080 2.930 3.040 126,247 +0.12(+4.11%)
Jul 27, 2023 2.950 2.970 2.880 2.920 31,984 +0.02(+0.69%)
Jul 26, 2023 2.860 2.925 2.860 2.900 24,505 +0.03(+1.05%)
Jul 25, 2023 2.820 2.920 2.810 2.870 44,298 +0.05(+1.77%)
Jul 24, 2023 2.760 2.840 2.710 2.820 35,325 +0.06(+2.17%)
Jul 21, 2023 2.790 2.800 2.750 2.760 26,836 -0.03(-1.08%)
Jul 20, 2023 2.790 2.810 2.760 2.790 18,808 +0.01(+0.36%)
Jul 19, 2023 2.860 2.867 2.760 2.780 26,153 -0.08(-2.80%)
Jul 18, 2023 2.820 2.960 2.820 2.860 26,978 +0.02(+0.70%)
Jul 17, 2023 2.780 2.891 2.750 2.840 69,024 +0.06(+2.16%)
Jul 14, 2023 2.870 2.890 2.760 2.780 37,727 -0.07(-2.46%)
Jul 13, 2023 2.840 2.870 2.805 2.850 104,482 +0.03(+1.06%)
Jul 12, 2023 2.790 2.880 2.790 2.820 62,986 +0.05(+1.81%)
Jul 11, 2023 2.630 2.800 2.630 2.770 79,092 +0.10(+3.75%)
Jul 10, 2023 2.700 2.740 2.670 2.670 29,755 -0.02(-0.74%)
Jul 07, 2023 2.560 2.700 2.550 2.690 104,293 +0.14(+5.49%)
Jul 06, 2023 2.580 2.675 2.500 2.550 87,335 -0.05(-1.92%)
Jul 05, 2023 2.690 2.690 2.540 2.600 64,000 -0.10(-3.70%)
Jul 03, 2023 2.730 2.770 2.700 2.700 38,388 -0.03(-1.10%)
Jun 30, 2023 2.750 2.780 2.690 2.730 36,426 +0.00(+0.00%)
Jun 29, 2023 2.570 2.740 2.550 2.730 37,887 +0.14(+5.41%)
Jun 28, 2023 2.620 2.650 2.510 2.590 71,450 -0.02(-0.77%)
Jun 27, 2023 2.640 2.653 2.600 2.610 39,056 -0.04(-1.51%)
Jun 26, 2023 2.520 2.660 2.520 2.650 29,781 +0.11(+4.33%)
Jun 23, 2023 2.610 2.610 2.490 2.540 117,508 -0.09(-3.42%)
Jun 22, 2023 2.650 2.670 2.610 2.630 124,668 -0.04(-1.50%)
Jun 21, 2023 2.670 2.720 2.650 2.670 94,205 -0.03(-1.11%)
Jun 20, 2023 2.660 2.730 2.650 2.700 40,595 +0.01(+0.37%)
Jun 16, 2023 2.750 2.760 2.681 2.690 72,598 -0.06(-2.18%)
Jun 15, 2023 2.670 2.750 2.670 2.750 52,943 -0.31(-10.13%)
May 08, 2023 3.010 3.090 2.958 3.060 47,025 -0.03(-0.97%)
May 05, 2023 2.860 3.100 2.860 3.090 59,208 +0.17(+5.82%)
May 04, 2023 2.870 2.930 2.800 2.920 84,349 +0.05(+1.74%)
May 03, 2023 2.850 3.030 2.850 2.870 65,931 -0.01(-0.35%)
May 02, 2023 2.950 2.965 2.840 2.880 122,319 -0.12(-4.00%)
May 01, 2023 3.040 3.100 2.970 3.000 53,092 -0.06(-1.96%)
Apr 28, 2023 3.020 3.110 2.980 3.060 55,206 +0.04(+1.32%)
Apr 27, 2023 3.150 3.210 2.940 3.020 300,948 -0.11(-3.51%)
Apr 26, 2023 3.030 3.180 3.030 3.130 69,833 +0.07(+2.29%)
Apr 25, 2023 3.040 3.070 3.000 3.060 35,693 -0.02(-0.65%)
Apr 24, 2023 3.010 3.140 2.990 3.080 36,605 +0.09(+3.01%)
Apr 21, 2023 2.990 3.020 2.910 2.990 70,051 +0.03(+1.01%)
Apr 20, 2023 2.980 3.040 2.940 2.960 69,297 -0.06(-1.99%)
Apr 19, 2023 3.100 3.120 2.980 3.020 53,424 -0.09(-2.89%)
Apr 18, 2023 3.140 3.220 3.090 3.110 41,944 -0.06(-1.89%)
Apr 17, 2023 3.200 3.270 3.090 3.170 72,832 +0.01(+0.32%)
Apr 14, 2023 3.220 3.250 3.140 3.160 43,045 -0.07(-2.17%)
Apr 13, 2023 3.200 3.280 3.200 3.230 27,564 +0.02(+0.62%)
Apr 12, 2023 3.170 3.230 3.070 3.210 97,880 +0.01(+0.31%)
Apr 11, 2023 3.230 3.280 3.120 3.200 112,401 +0.00(+0.00%)
Apr 10, 2023 3.230 3.310 3.170 3.200 38,972 -0.06(-1.84%)
Apr 06, 2023 3.320 3.345 3.230 3.260 24,947 -0.08(-2.40%)
Apr 05, 2023 3.400 3.440 3.250 3.340 37,378 -0.02(-0.60%)
Apr 04, 2023 3.540 3.540 3.300 3.360 60,592 -0.15(-4.27%)
Apr 03, 2023 3.390 3.510 3.260 3.510 198,518 +0.25(+7.67%)
Mar 31, 2023 3.240 3.330 3.157 3.260 82,454 +0.03(+0.93%)
Mar 30, 2023 3.350 3.366 3.210 3.230 49,785 -0.06(-1.82%)
Mar 29, 2023 3.480 3.480 3.250 3.290 86,521 -0.13(-3.80%)
Mar 28, 2023 3.440 3.540 3.290 3.420 150,275 +0.07(+2.09%)
Mar 27, 2023 3.060 3.350 3.010 3.350 233,448 +0.36(+12.04%)
Mar 24, 2023 2.930 2.990 2.880 2.990 86,157 +0.02(+0.67%)
Mar 23, 2023 3.100 3.245 2.910 2.970 163,959 -0.10(-3.26%)
Mar 22, 2023 3.080 3.170 3.040 3.070 66,334 -0.01(-0.32%)
Mar 21, 2023 3.140 3.250 3.030 3.080 214,106 +0.04(+1.32%)
Mar 20, 2023 3.030 3.200 2.990 3.040 151,038 +0.01(+0.33%)
Mar 17, 2023 3.070 3.170 2.960 3.030 128,753 -0.06(-1.94%)
Mar 16, 2023 3.050 3.158 2.910 3.090 140,096 +0.04(+1.31%)
Mar 15, 2023 3.010 3.210 2.930 3.050 332,553 -0.10(-3.17%)
Mar 14, 2023 3.290 3.410 3.090 3.150 203,547 -0.09(-2.78%)
Mar 13, 2023 3.290 3.410 3.110 3.240 190,768 -0.17(-4.99%)
Mar 10, 2023 3.660 3.778 3.340 3.410 268,512 -0.23(-6.32%)
Mar 09, 2023 4.080 4.120 3.540 3.640 189,189 -0.42(-10.34%)
Mar 08, 2023 4.080 4.127 3.900 4.060 92,695 +0.02(+0.50%)
Mar 07, 2023 4.080 4.220 3.977 4.040 109,033 -0.08(-1.94%)
Mar 06, 2023 4.360 4.494 4.120 4.120 158,828 -0.35(-7.83%)
Mar 03, 2023 4.280 4.680 4.170 4.470 301,309 +0.18(+4.20%)
Mar 02, 2023 4.230 4.450 4.020 4.290 257,119 +0.27(+6.72%)
Mar 01, 2023 3.770 4.070 3.680 4.020 250,043 +0.22(+5.79%)
Feb 28, 2023 3.590 3.878 3.580 3.800 148,828 +0.27(+7.65%)
Feb 27, 2023 3.650 3.710 3.480 3.530 131,840 -0.09(-2.49%)
Feb 24, 2023 3.530 3.660 3.496 3.620 88,917 +0.13(+3.72%)
Feb 23, 2023 3.510 3.570 3.350 3.490 67,506 +0.07(+2.05%)
Feb 22, 2023 3.510 3.613 3.380 3.420 84,260 -0.09(-2.56%)
Feb 21, 2023 3.580 3.710 3.490 3.510 143,620 -0.07(-1.96%)
Feb 17, 2023 3.800 3.840 3.530 3.580 192,752 -0.29(-7.49%)
Feb 16, 2023 3.990 4.150 3.770 3.870 90,060 -0.08(-2.03%)
Feb 15, 2023 3.840 3.950 3.680 3.950 102,392 +0.07(+1.80%)
Feb 14, 2023 3.910 4.000 3.820 3.880 108,969 -0.03(-0.77%)
Feb 13, 2023 4.030 4.050 3.850 3.910 114,366 -0.09(-2.25%)
Feb 10, 2023 3.940 4.090 3.871 4.000 154,410 +0.05(+1.27%)
Feb 09, 2023 4.410 4.430 3.890 3.950 164,054 -0.40(-9.20%)
Feb 08, 2023 4.340 4.440 4.265 4.350 159,067 +0.07(+1.64%)
Feb 07, 2023 4.270 4.461 4.000 4.280 1,045,192 -0.01(-0.23%)
Feb 06, 2023 4.200 4.340 4.060 4.290 122,605 +0.11(+2.63%)
Feb 03, 2023 4.390 4.390 4.140 4.180 60,383 -0.15(-3.46%)
Feb 02, 2023 4.480 4.500 4.190 4.330 123,870 -0.07(-1.59%)
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.