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 (%)
Nov 30, 2020 3.340 3.470 3.160 3.170 323,631 -0.21(-6.21%)
Nov 27, 2020 3.500 3.500 3.300 3.380 124,300 -0.08(-2.31%)
Nov 25, 2020 3.520 3.520 3.178 3.460 174,300 +0.02(+0.58%)
Nov 24, 2020 3.700 3.750 3.150 3.440 526,478 +0.12(+3.61%)
Nov 23, 2020 3.030 3.490 2.990 3.320 379,951 +0.37(+12.54%)
Nov 20, 2020 3.120 3.163 2.900 2.950 207,500 -0.14(-4.53%)
Nov 19, 2020 3.020 3.160 2.810 3.090 261,003 +0.00(+0.00%)
Nov 18, 2020 2.750 3.340 2.720 3.090 910,473 +0.42(+15.73%)
Nov 17, 2020 2.600 2.710 2.560 2.670 83,906 +0.02(+0.75%)
Nov 16, 2020 2.510 2.700 2.430 2.650 338,203 +0.14(+5.58%)
Nov 13, 2020 2.410 2.520 2.360 2.510 159,500 +0.06(+2.45%)
Nov 12, 2020 2.520 2.520 2.400 2.450 83,129 -0.08(-3.16%)
Nov 11, 2020 2.590 2.640 2.470 2.530 68,676 -0.02(-0.78%)
Nov 10, 2020 2.470 2.550 2.420 2.550 132,759 +0.12(+4.94%)
Nov 09, 2020 2.460 2.810 2.360 2.430 531,608 +0.09(+3.85%)
Nov 06, 2020 2.400 2.405 2.305 2.340 144,700 +0.00(+0.00%)
Nov 05, 2020 2.320 2.430 2.320 2.340 133,806 +0.02(+0.86%)
Nov 04, 2020 2.440 2.440 2.240 2.320 152,740 -0.14(-5.69%)
Nov 03, 2020 2.550 2.610 2.430 2.460 135,349 +0.03(+1.23%)
Nov 02, 2020 2.350 2.480 2.280 2.430 85,378 +0.11(+4.55%)
Oct 30, 2020 2.300 2.372 2.240 2.324 50,900 +0.00(+0.19%)
Oct 29, 2020 2.330 2.350 2.230 2.320 69,631 +0.00(+0.00%)
Oct 28, 2020 2.400 2.420 2.300 2.320 110,919 -0.13(-5.31%)
Oct 27, 2020 2.430 2.480 2.380 2.450 64,797 +0.01(+0.41%)
Oct 26, 2020 2.510 2.610 2.370 2.440 91,208 -0.06(-2.40%)
Oct 23, 2020 2.580 2.707 2.500 2.500 83,200 -0.06(-2.34%)
Oct 22, 2020 2.450 2.629 2.410 2.560 136,564 +0.12(+4.92%)
Oct 21, 2020 2.460 2.530 2.370 2.440 158,321 -0.02(-0.81%)
Oct 20, 2020 2.530 2.600 2.450 2.460 142,397 -0.05(-1.99%)
Oct 19, 2020 2.610 2.680 2.500 2.510 186,965 -0.08(-3.09%)
Oct 16, 2020 2.700 2.788 2.580 2.590 113,500 -0.11(-4.07%)
Oct 15, 2020 2.650 2.850 2.570 2.700 301,313 +0.00(+0.00%)
Oct 14, 2020 2.600 2.940 2.580 2.700 392,242 +0.08(+3.05%)
Oct 13, 2020 2.590 2.720 2.550 2.620 221,529 -0.03(-1.13%)
Oct 12, 2020 2.650 2.800 2.480 2.650 720,708 -0.26(-8.93%)
Oct 09, 2020 2.750 3.950 2.540 2.910 12,419,900 +0.27(+10.23%)
Oct 08, 2020 2.450 2.730 2.430 2.640 307,560 +0.18(+7.32%)
Oct 07, 2020 2.430 2.500 2.370 2.460 43,102 +0.02(+0.82%)
Oct 06, 2020 2.500 2.550 2.380 2.440 65,680 +0.05(+2.09%)
Oct 05, 2020 2.510 2.550 2.330 2.390 68,453 +0.00(+0.00%)
Oct 02, 2020 2.310 2.440 2.290 2.390 82,700 +0.00(+0.00%)
Oct 01, 2020 2.500 2.590 2.370 2.390 54,378 -0.05(-2.05%)
Sep 30, 2020 2.500 2.680 2.420 2.440 108,305 -0.12(-4.69%)
Sep 29, 2020 2.850 2.850 2.330 2.560 172,353 -0.07(-2.66%)
Sep 28, 2020 2.520 2.690 2.476 2.630 133,949 +0.26(+10.97%)
Sep 25, 2020 2.320 2.445 2.267 2.370 156,500 -0.03(-1.25%)
Sep 24, 2020 2.400 2.510 2.360 2.400 49,130 -0.02(-0.83%)
Sep 23, 2020 2.670 2.730 2.400 2.420 115,735 -0.25(-9.36%)
Sep 22, 2020 2.660 2.750 2.620 2.670 91,393 +0.04(+1.52%)
Sep 21, 2020 2.610 2.680 2.490 2.630 192,086 -0.10(-3.66%)
Sep 18, 2020 2.720 2.870 2.650 2.730 138,700 +0.06(+2.25%)
Sep 17, 2020 2.750 2.760 2.590 2.670 108,807 -0.10(-3.61%)
Sep 16, 2020 2.430 3.130 2.400 2.770 630,369 +0.34(+13.99%)
Sep 15, 2020 2.410 2.470 2.300 2.430 166,543 +0.00(+0.00%)
Sep 14, 2020 2.200 2.430 2.130 2.430 144,894 +0.27(+12.50%)
Sep 11, 2020 2.210 2.275 2.120 2.160 153,100 -0.06(-2.70%)
Sep 10, 2020 2.300 2.350 2.160 2.220 359,199 -0.10(-4.31%)
Sep 09, 2020 2.460 2.530 2.250 2.320 271,023 -0.16(-6.45%)
Sep 08, 2020 2.810 2.810 2.450 2.480 443,652 -0.33(-11.74%)
Sep 04, 2020 2.870 3.470 2.620 2.810 4,854,400 +0.15(+5.64%)
Sep 03, 2020 2.620 2.740 2.540 2.660 195,401 -0.01(-0.37%)
Sep 02, 2020 2.720 2.730 2.559 2.670 209,630 -0.03(-1.11%)
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.