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
Official Closing 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 (%)
Dec 31, 2021 3.000 3.035 2.930 3.000 39,410 -0.03(-0.99%)
Dec 30, 2021 3.000 3.100 2.970 3.030 67,124 +0.00(+0.00%)
Dec 29, 2021 3.220 3.220 2.970 3.030 111,696 -0.15(-4.72%)
Dec 28, 2021 2.930 3.180 2.880 3.180 155,718 +0.27(+9.28%)
Dec 27, 2021 2.940 3.080 2.820 2.910 208,224 -0.03(-1.02%)
Dec 23, 2021 2.810 2.980 2.760 2.940 80,303 +0.13(+4.63%)
Dec 22, 2021 2.670 2.850 2.640 2.810 123,588 +0.15(+5.64%)
Dec 21, 2021 2.650 2.796 2.560 2.660 181,428 +0.22(+9.02%)
Dec 20, 2021 2.560 2.620 2.420 2.440 240,133 -0.14(-5.43%)
Dec 17, 2021 2.660 2.760 2.560 2.580 114,609 -0.14(-5.15%)
Dec 16, 2021 2.940 2.980 2.650 2.720 141,836 -0.15(-5.23%)
Dec 15, 2021 2.680 2.900 2.490 2.870 252,765 +0.18(+6.69%)
Dec 14, 2021 2.750 2.825 2.660 2.690 181,652 -0.10(-3.58%)
Dec 13, 2021 3.000 3.060 2.790 2.790 139,410 -0.25(-8.22%)
Dec 10, 2021 3.100 3.190 2.990 3.040 27,417 -0.05(-1.62%)
Dec 09, 2021 3.240 3.240 3.090 3.090 43,234 -0.18(-5.50%)
Dec 08, 2021 3.210 3.410 3.180 3.270 130,299 +0.09(+2.83%)
Dec 07, 2021 3.120 3.230 3.080 3.180 112,526 +0.16(+5.30%)
Dec 06, 2021 2.840 3.070 2.770 3.020 84,068 +0.22(+7.86%)
Dec 03, 2021 3.030 3.090 2.800 2.800 117,065 -0.16(-5.41%)
Dec 02, 2021 2.930 3.010 2.800 2.960 140,310 +0.05(+1.72%)
Dec 01, 2021 3.160 3.160 2.877 2.910 128,381 -0.13(-4.28%)
Nov 30, 2021 3.020 3.070 2.910 3.040 133,518 +0.05(+1.67%)
Nov 29, 2021 3.160 3.237 2.960 2.990 128,103 -0.06(-1.97%)
Nov 26, 2021 3.140 3.150 2.980 3.050 217,767 -0.19(-5.86%)
Nov 24, 2021 3.220 3.380 3.190 3.240 85,518 -0.03(-0.92%)
Nov 23, 2021 3.290 3.350 3.170 3.270 89,874 +0.01(+0.31%)
Nov 22, 2021 3.030 3.380 3.030 3.260 320,600 +0.24(+7.95%)
Nov 19, 2021 3.030 3.180 2.900 3.020 216,147 -0.10(-3.21%)
Nov 18, 2021 3.180 3.150 3.060 3.120 207,314 -0.15(-4.59%)
Nov 17, 2021 3.390 3.495 3.250 3.270 146,452 -0.24(-6.84%)
Nov 16, 2021 3.600 3.612 3.470 3.510 131,013 -0.08(-2.23%)
Nov 15, 2021 3.620 3.659 3.410 3.590 114,038 -0.04(-1.10%)
Nov 12, 2021 3.670 3.670 3.520 3.630 165,434 -0.04(-1.09%)
Nov 11, 2021 3.770 3.860 3.670 3.670 103,620 -0.09(-2.39%)
Nov 10, 2021 4.070 3.760 179,501 -0.36(-8.74%)
Nov 09, 2021 4.280 4.290 4.020 4.120 126,861 -0.13(-3.06%)
Nov 08, 2021 4.170 4.467 4.140 4.250 113,790 +0.05(+1.19%)
Nov 05, 2021 4.250 4.295 4.000 4.200 160,687 -0.03(-0.71%)
Nov 04, 2021 4.200 4.286 3.970 4.230 142,983 +0.09(+2.17%)
Nov 03, 2021 3.830 4.200 3.798 4.140 105,588 +0.21(+5.34%)
Nov 02, 2021 3.950 3.980 3.660 3.930 271,733 -0.09(-2.24%)
Nov 01, 2021 3.980 4.260 4.080 4.020 243,182 +0.08(+2.03%)
Oct 29, 2021 4.210 4.250 3.940 3.940 236,684 -0.35(-8.16%)
Oct 28, 2021 4.120 4.360 4.040 4.290 151,460 +0.14(+3.37%)
Oct 27, 2021 4.540 4.820 4.050 4.150 796,022 -0.48(-10.37%)
Oct 26, 2021 4.720 4.630 529,841 +0.01(+0.22%)
Oct 25, 2021 4.600 4.870 4.530 4.620 128,933 -0.01(-0.22%)
Oct 22, 2021 4.920 4.980 4.450 4.630 299,116 -0.35(-7.03%)
Oct 21, 2021 5.170 5.250 4.710 4.980 279,261 -0.22(-4.23%)
Oct 20, 2021 5.250 5.300 4.900 5.200 275,554 -0.10(-1.89%)
Oct 19, 2021 5.450 5.490 4.960 5.300 460,932 -0.15(-2.75%)
Oct 18, 2021 4.620 5.550 4.620 5.450 1,185,299 +0.89(+19.52%)
Oct 15, 2021 4.850 5.140 4.200 4.560 813,398 -0.25(-5.20%)
Oct 14, 2021 4.360 4.840 4.300 4.810 1,005,735 +0.54(+12.65%)
Oct 13, 2021 3.510 4.470 3.370 4.270 3,016,797 +0.68(+18.94%)
Oct 12, 2021 3.640 3.735 3.540 3.590 158,534 -0.02(-0.55%)
Oct 11, 2021 3.580 3.730 3.520 3.610 210,339 +0.08(+2.27%)
Oct 08, 2021 3.550 3.820 3.470 3.530 579,276 +0.05(+1.44%)
Oct 07, 2021 3.110 3.840 3.110 3.480 1,630,118 +0.38(+12.26%)
Oct 06, 2021 3.180 3.250 3.089 3.100 277,004 -0.03(-0.96%)
Oct 05, 2021 3.320 3.590 3.100 3.130 945,319 -0.06(-1.88%)
Oct 04, 2021 3.050 3.400 3.050 3.190 486,964 +0.17(+5.63%)
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.