Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Independence Contract Drilling Inc (NY: ICD )

1.530 UNCHANGED
Streaming Delayed Price Updated: 9:37 AM EDT, May 22, 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 29, 2022 3.400 3.550 3.390 3.530 111,293 +0.12(+3.52%)
Jul 28, 2022 3.420 3.460 3.170 3.410 101,259 -0.04(-1.16%)
Jul 27, 2022 3.220 3.490 3.210 3.450 118,579 +0.23(+7.14%)
Jul 26, 2022 3.290 3.290 3.110 3.220 26,341 +0.00(+0.00%)
Jul 25, 2022 3.000 3.230 2.920 3.220 104,536 +0.26(+8.78%)
Jul 22, 2022 3.000 3.046 2.900 2.960 49,683 -0.03(-1.00%)
Jul 21, 2022 3.100 3.156 2.920 2.990 36,597 -0.21(-6.56%)
Jul 20, 2022 3.230 3.260 3.102 3.200 23,612 -0.05(-1.54%)
Jul 19, 2022 3.140 3.280 3.100 3.250 57,734 +0.07(+2.20%)
Jul 18, 2022 3.020 3.210 2.950 3.180 73,466 +0.27(+9.28%)
Jul 15, 2022 2.850 2.950 2.830 2.910 48,621 +0.07(+2.46%)
Jul 14, 2022 2.950 2.980 2.780 2.840 241,026 -0.12(-4.05%)
Jul 13, 2022 2.970 3.060 2.960 2.960 57,740 -0.02(-0.67%)
Jul 12, 2022 2.950 3.000 2.950 2.980 225,809 +0.03(+1.02%)
Jul 11, 2022 2.950 3.020 2.950 2.950 102,201 -0.06(-1.99%)
Jul 08, 2022 3.090 3.120 2.970 3.010 49,410 -0.05(-1.63%)
Jul 07, 2022 3.140 3.190 3.040 3.060 43,930 +0.05(+1.66%)
Jul 06, 2022 3.080 3.120 2.950 3.010 66,725 -0.14(-4.44%)
Jul 05, 2022 3.160 3.168 2.950 3.150 167,955 -0.10(-3.08%)
Jul 01, 2022 3.160 3.300 3.070 3.250 72,843 +0.12(+3.83%)
Jun 30, 2022 3.280 3.370 3.070 3.130 77,674 -0.25(-7.40%)
Jun 29, 2022 3.530 3.530 3.320 3.380 81,462 -0.09(-2.59%)
Jun 28, 2022 3.400 3.610 3.400 3.470 96,984 +0.18(+5.47%)
Jun 27, 2022 3.100 3.320 3.090 3.290 85,570 +0.09(+2.81%)
Jun 24, 2022 3.000 3.240 3.000 3.200 136,312 +0.18(+5.96%)
Jun 23, 2022 3.080 3.270 2.950 3.020 229,638 -0.06(-1.95%)
Jun 22, 2022 3.120 3.230 3.080 3.080 79,125 -0.16(-4.94%)
Jun 21, 2022 3.200 3.440 3.190 3.240 83,906 +0.04(+1.25%)
Jun 17, 2022 3.350 3.450 3.180 3.200 204,637 -0.16(-4.76%)
Jun 16, 2022 3.400 3.490 3.220 3.360 117,705 -0.13(-3.72%)
Jun 15, 2022 3.480 3.660 3.480 3.490 94,099 -0.04(-1.13%)
Jun 14, 2022 3.740 3.760 3.460 3.530 113,367 -0.14(-3.81%)
Jun 13, 2022 3.760 3.840 3.590 3.670 163,859 -0.29(-7.32%)
Jun 10, 2022 3.930 4.150 3.760 3.960 113,196 -0.09(-2.22%)
Jun 09, 2022 4.040 4.210 3.900 4.050 100,329 -0.13(-3.11%)
Jun 08, 2022 4.300 4.337 4.040 4.180 180,162 -0.09(-2.11%)
Jun 07, 2022 3.840 4.290 3.790 4.270 314,185 +0.39(+10.05%)
Jun 06, 2022 3.900 3.990 3.820 3.880 49,989 -0.06(-1.52%)
Jun 03, 2022 3.920 3.980 3.750 3.940 82,038 +0.08(+2.07%)
Jun 02, 2022 3.950 4.100 3.810 3.860 139,890 -0.11(-2.77%)
Jun 01, 2022 3.960 4.026 3.750 3.970 96,566 +0.08(+2.06%)
May 31, 2022 4.110 4.190 3.740 3.890 67,428 -0.10(-2.51%)
May 27, 2022 3.940 4.053 3.850 3.990 111,056 +0.11(+2.84%)
May 26, 2022 3.790 4.046 3.630 3.880 151,702 +0.16(+4.30%)
May 25, 2022 3.590 3.750 3.560 3.720 59,379 +0.15(+4.20%)
May 24, 2022 3.750 3.750 3.570 3.570 70,177 -0.24(-6.30%)
May 23, 2022 3.640 3.820 3.600 3.810 78,859 +0.19(+5.25%)
May 20, 2022 3.740 3.751 3.510 3.620 136,195 -0.07(-1.90%)
May 19, 2022 3.610 3.790 3.610 3.690 59,431 -0.04(-1.07%)
May 18, 2022 3.880 3.900 3.620 3.730 51,090 -0.11(-2.86%)
May 17, 2022 3.800 3.950 3.790 3.840 158,514 +0.11(+2.95%)
May 16, 2022 3.600 3.860 3.600 3.730 67,613 +0.14(+3.90%)
May 13, 2022 3.330 3.654 3.310 3.590 108,370 +0.34(+10.46%)
May 12, 2022 3.300 3.450 3.170 3.250 128,243 -0.06(-1.81%)
May 11, 2022 3.380 3.622 3.270 3.310 121,955 -0.07(-2.07%)
May 10, 2022 3.580 3.698 3.270 3.380 161,910 +0.02(+0.60%)
May 09, 2022 3.960 3.970 3.340 3.360 740,056 -0.75(-18.25%)
May 06, 2022 4.100 4.220 3.980 4.110 61,896 +0.05(+1.23%)
May 05, 2022 3.980 4.300 3.851 4.060 197,786 -0.19(-4.47%)
May 04, 2022 4.140 4.290 3.910 4.250 139,288 +0.24(+5.99%)
May 03, 2022 3.780 4.080 3.780 4.010 83,649 +0.14(+3.62%)
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.