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

Independence Contract Drilling Inc (NY: ICD )

1.470 -0.070 (-4.55%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 (%)
Jun 30, 2021 4.450 4.530 4.250 4.290 167,017 -0.14(-3.16%)
Jun 29, 2021 4.500 4.669 4.400 4.430 129,947 -0.11(-2.42%)
Jun 28, 2021 4.940 4.950 4.410 4.540 174,661 -0.26(-5.42%)
Jun 25, 2021 4.830 5.000 4.710 4.800 173,991 +0.07(+1.48%)
Jun 24, 2021 4.530 4.779 4.380 4.730 146,787 +0.15(+3.28%)
Jun 23, 2021 4.520 4.755 4.420 4.580 145,584 +0.11(+2.46%)
Jun 22, 2021 4.490 4.490 4.320 4.470 144,341 +0.03(+0.68%)
Jun 21, 2021 4.300 4.542 4.280 4.440 240,719 +0.16(+3.74%)
Jun 18, 2021 4.110 4.430 4.100 4.280 83,286 +0.04(+0.94%)
Jun 17, 2021 4.680 4.740 4.110 4.240 274,132 -0.44(-9.40%)
Jun 16, 2021 4.640 4.860 4.535 4.680 123,299 +0.01(+0.21%)
Jun 15, 2021 4.700 4.980 4.600 4.670 116,355 -0.08(-1.68%)
Jun 14, 2021 4.750 5.180 4.710 4.750 250,889 +0.02(+0.42%)
Jun 11, 2021 4.410 4.740 4.400 4.730 246,513 +0.39(+8.99%)
Jun 10, 2021 4.560 4.620 4.260 4.340 294,359 -0.21(-4.62%)
Jun 09, 2021 4.060 4.610 3.998 4.550 404,429 +0.50(+12.35%)
Jun 08, 2021 3.940 4.090 3.850 4.050 280,504 +0.09(+2.27%)
Jun 07, 2021 4.100 4.140 3.881 3.960 189,484 -0.10(-2.46%)
Jun 04, 2021 3.940 4.080 3.820 4.060 222,892 +0.25(+6.56%)
Jun 03, 2021 3.890 4.000 3.750 3.810 235,661 -0.16(-4.03%)
Jun 02, 2021 3.720 4.060 3.610 3.970 586,022 +0.33(+9.07%)
Jun 01, 2021 3.490 3.800 3.490 3.640 923,257 +0.15(+4.30%)
May 28, 2021 3.500 3.550 3.390 3.490 112,191 +0.03(+0.87%)
May 27, 2021 3.150 3.741 3.150 3.460 661,079 +0.28(+8.81%)
May 26, 2021 3.120 3.280 3.090 3.180 144,701 +0.04(+1.27%)
May 25, 2021 3.160 3.170 3.050 3.140 185,791 +0.01(+0.32%)
May 24, 2021 3.160 3.170 3.050 3.130 67,741 +0.00(+0.00%)
May 21, 2021 3.270 3.270 3.060 3.130 95,751 +0.00(+0.00%)
May 20, 2021 3.130 3.155 3.040 3.130 118,076 -0.05(-1.57%)
May 19, 2021 3.300 3.343 3.100 3.180 137,373 -0.18(-5.36%)
May 18, 2021 3.370 3.410 3.290 3.360 69,162 +0.01(+0.30%)
May 17, 2021 3.190 3.380 3.040 3.350 133,681 +0.20(+6.35%)
May 14, 2021 3.180 3.320 3.110 3.150 81,641 +0.03(+0.96%)
May 13, 2021 3.300 3.380 3.050 3.120 147,472 -0.26(-7.69%)
May 12, 2021 3.430 3.616 3.320 3.380 369,686 -0.01(-0.29%)
May 11, 2021 3.260 3.500 3.210 3.390 129,544 +0.04(+1.19%)
May 10, 2021 3.570 3.750 3.350 3.350 140,838 -0.18(-5.10%)
May 07, 2021 3.250 3.560 3.240 3.530 109,635 +0.23(+6.97%)
May 06, 2021 3.470 3.570 3.250 3.300 111,712 -0.17(-4.90%)
May 05, 2021 3.720 3.930 3.424 3.470 188,566 -0.23(-6.22%)
May 04, 2021 3.450 3.730 3.310 3.700 335,338 +0.30(+8.82%)
May 03, 2021 3.680 3.790 3.360 3.400 147,581 -0.21(-5.82%)
Apr 30, 2021 3.680 3.770 3.580 3.610 62,900 -0.17(-4.50%)
Apr 29, 2021 4.030 4.100 3.661 3.780 228,021 -0.09(-2.33%)
Apr 28, 2021 3.600 3.960 3.540 3.870 260,578 +0.33(+9.32%)
Apr 27, 2021 3.460 3.540 3.350 3.540 35,392 +0.11(+3.21%)
Apr 26, 2021 3.330 3.490 3.330 3.430 69,607 +0.10(+3.00%)
Apr 23, 2021 3.610 3.610 3.270 3.330 109,300 -0.22(-6.20%)
Apr 22, 2021 3.100 3.690 3.060 3.550 248,572 +0.45(+14.52%)
Apr 21, 2021 3.150 3.184 3.020 3.100 62,365 -0.07(-2.21%)
Apr 20, 2021 3.180 3.260 3.150 3.170 168,462 -0.07(-2.16%)
Apr 19, 2021 3.310 3.390 3.100 3.240 151,483 -0.11(-3.28%)
Apr 16, 2021 3.350 3.410 3.210 3.350 168,600 +0.01(+0.30%)
Apr 15, 2021 3.460 3.620 3.250 3.340 110,136 -0.16(-4.57%)
Apr 14, 2021 3.440 3.674 3.430 3.500 91,114 +0.07(+2.04%)
Apr 13, 2021 3.400 3.480 3.270 3.430 73,268 +0.08(+2.39%)
Apr 12, 2021 3.700 3.740 3.350 3.350 109,801 -0.31(-8.47%)
Apr 09, 2021 3.750 3.850 3.620 3.660 55,000 -0.11(-2.92%)
Apr 08, 2021 3.740 3.810 3.620 3.770 58,178 +0.03(+0.80%)
Apr 07, 2021 3.820 3.860 3.670 3.740 102,238 -0.11(-2.86%)
Apr 06, 2021 3.810 3.900 3.700 3.850 194,598 +0.11(+2.94%)
Apr 05, 2021 3.820 3.980 3.480 3.740 351,312 +0.01(+0.27%)
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.