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

Icon Energy Corp. - Common stock (NQ: ICON )

2.010 -0.080 (-3.83%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 20, 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 20, 2024 2.020 2.252 1.970 2.010 71,872 -0.13(-6.07%)
Dec 19, 2024 2.060 2.200 2.040 2.140 10,475 +0.02(+0.94%)
Dec 18, 2024 2.240 2.240 2.100 2.120 4,500 -0.05(-2.30%)
Dec 17, 2024 2.150 2.392 2.150 2.170 11,387 -0.06(-2.69%)
Dec 16, 2024 2.030 2.400 2.002 2.230 45,656 -0.11(-4.70%)
Dec 13, 2024 2.370 2.470 2.300 2.340 14,915 -0.10(-4.24%)
Dec 12, 2024 2.560 2.665 2.302 2.444 54,812 -0.01(-0.26%)
Dec 11, 2024 2.430 2.690 2.430 2.450 19,623 +0.02(+0.82%)
Dec 10, 2024 2.420 2.510 2.340 2.430 21,427 +0.04(+1.67%)
Dec 09, 2024 2.310 2.570 2.310 2.390 28,916 +0.11(+4.82%)
Dec 06, 2024 2.330 2.330 2.259 2.280 12,220 -0.08(-3.39%)
Dec 05, 2024 2.530 2.530 2.089 2.360 49,471 -0.20(-7.85%)
Dec 04, 2024 2.640 2.725 2.480 2.561 16,537 -0.24(-8.53%)
Dec 03, 2024 2.680 2.990 2.586 2.800 26,754 +0.06(+2.19%)
Dec 02, 2024 2.900 2.900 2.670 2.740 27,263 -0.10(-3.59%)
Nov 29, 2024 2.640 2.937 2.607 2.842 26,084 +0.22(+8.44%)
Nov 27, 2024 2.860 2.860 2.600 2.621 26,689 -0.15(-5.38%)
Nov 26, 2024 3.270 3.270 2.670 2.770 110,573 -0.07(-2.46%)
Nov 25, 2024 2.770 2.930 2.650 2.840 60,076 +0.06(+2.34%)
Nov 22, 2024 2.750 2.890 2.500 2.775 512,954 +0.60(+27.88%)
Nov 21, 2024 2.200 2.200 2.130 2.170 4,121 +0.07(+3.14%)
Nov 20, 2024 2.220 2.220 2.100 2.104 9,787 -0.02(-0.81%)
Nov 19, 2024 2.170 2.170 2.100 2.121 8,917 -0.05(-2.10%)
Nov 18, 2024 2.160 2.220 2.160 2.167 4,840 +0.03(+1.25%)
Nov 15, 2024 2.160 2.170 2.100 2.140 5,203 -0.01(-0.47%)
Nov 14, 2024 2.240 2.240 2.130 2.150 8,048 -0.02(-0.95%)
Nov 13, 2024 2.300 2.300 2.150 2.171 14,190 -0.03(-1.39%)
Nov 12, 2024 2.280 2.390 2.200 2.201 20,260 -0.04(-1.97%)
Nov 11, 2024 2.102 2.289 2.102 2.246 11,930 +0.08(+3.49%)
Nov 08, 2024 2.190 2.230 2.139 2.170 6,323 +0.10(+4.83%)
Nov 07, 2024 2.170 2.238 2.010 2.070 14,995 -0.07(-3.27%)
Nov 06, 2024 2.127 2.140 2.046 2.140 4,269 +0.00(+0.09%)
Nov 05, 2024 2.068 2.140 2.010 2.138 5,393 +0.05(+2.30%)
Nov 04, 2024 2.190 2.190 2.020 2.090 8,960 -0.03(-1.30%)
Nov 01, 2024 2.120 2.170 2.010 2.118 13,344 +0.06(+2.79%)
Oct 31, 2024 2.140 2.170 2.060 2.060 10,026 -0.13(-5.83%)
Oct 30, 2024 2.230 2.250 2.180 2.188 14,036 +0.09(+4.17%)
Oct 29, 2024 2.210 2.238 1.970 2.100 7,684 -0.12(-5.41%)
Oct 28, 2024 2.220 2.220 2.220 2.220 1,901 +0.00(+0.00%)
Oct 25, 2024 2.140 2.250 2.099 2.220 30,374 +0.05(+2.30%)
Oct 24, 2024 2.300 2.300 2.110 2.170 38,548 +0.02(+0.93%)
Oct 23, 2024 2.155 2.176 2.100 2.150 8,040 -0.07(-3.15%)
Oct 22, 2024 2.300 2.305 2.120 2.220 11,810 -0.01(-0.23%)
Oct 21, 2024 2.310 2.340 2.186 2.225 8,703 +0.02(+1.14%)
Oct 18, 2024 2.050 2.300 2.050 2.200 57,332 +0.19(+9.45%)
Oct 17, 2024 2.160 2.172 1.950 2.010 29,775 +0.12(+6.35%)
Oct 16, 2024 2.040 2.040 1.870 1.890 37,467 -0.04(-1.97%)
Oct 15, 2024 1.950 2.019 1.900 1.928 7,765 +0.08(+4.22%)
Oct 14, 2024 1.930 1.985 1.850 1.850 4,774 -0.14(-7.04%)
Oct 11, 2024 1.960 2.000 1.850 1.990 3,891 +0.08(+4.19%)
Oct 10, 2024 1.900 1.910 1.890 1.910 3,141 -0.04(-2.06%)
Oct 09, 2024 1.960 1.960 1.810 1.950 34,445 -0.02(-1.01%)
Oct 08, 2024 1.973 1.973 1.920 1.970 12,902 -0.06(-2.95%)
Oct 07, 2024 2.080 2.100 1.970 2.030 27,282 -0.05(-2.42%)
Oct 04, 2024 2.120 2.141 2.080 2.080 4,880 -0.02(-0.94%)
Oct 03, 2024 2.140 2.140 2.050 2.100 3,397 +0.00(+0.00%)
Oct 02, 2024 2.240 2.250 2.080 2.100 11,816 -0.09(-4.11%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.