Skip to main content

Icon Energy Corp (NQ: ICON )

2.118 +0.058 (+2.79%)
Streaming Delayed Price Updated: 3:32 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2024 2.110 2.270 2.060 2.190 57,397 +0.08(+3.79%)
Sep 30, 2024 2.100 2.170 2.078 2.110 23,140 -0.04(-1.86%)
Sep 27, 2024 2.140 2.150 2.070 2.150 26,226 +0.05(+2.38%)
Sep 26, 2024 2.250 2.250 2.100 2.100 7,946 -0.07(-3.30%)
Sep 25, 2024 2.170 2.172 2.170 2.172 1,054 +0.00(+0.07%)
Sep 24, 2024 2.200 2.240 2.110 2.170 8,278 -0.01(-0.41%)
Sep 23, 2024 2.300 2.350 2.150 2.179 21,145 -0.13(-5.75%)
Sep 20, 2024 2.300 2.330 2.300 2.312 8,782 -0.01(-0.34%)
Sep 19, 2024 2.350 2.400 2.300 2.320 25,757 +0.06(+2.65%)
Sep 18, 2024 2.300 2.400 2.260 2.260 44,961 -0.06(-2.59%)
Sep 17, 2024 2.320 2.410 2.300 2.320 16,843 +0.01(+0.43%)
Sep 16, 2024 2.340 2.531 2.300 2.310 10,401 -0.08(-3.35%)
Sep 13, 2024 2.430 2.560 2.260 2.390 53,918 +0.09(+3.91%)
Sep 12, 2024 2.339 2.406 2.300 2.300 29,228 -0.08(-3.25%)
Sep 11, 2024 2.339 2.493 2.244 2.377 22,803 -0.02(-0.82%)
Sep 10, 2024 2.484 2.677 2.165 2.397 34,617 -0.08(-3.11%)
Sep 09, 2024 2.609 2.880 2.435 2.474 28,863 +0.01(+0.27%)
Sep 06, 2024 2.445 2.683 2.339 2.467 43,639 +0.02(+0.72%)
Sep 05, 2024 2.493 2.600 2.300 2.450 4,360 +0.16(+6.96%)
Sep 04, 2024 2.358 2.359 2.281 2.290 6,839 -0.07(-2.81%)
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.