Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ICOP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 29.49 | 0.50 | 1.72% | 28.83 | 29.5173 | 28.70 | 40,016 |
| Jun 17 2024 | 28.99 | -0.33 | -1.13% | 29.00 | 29.1262 | 28.64 | 118,989 |
| Jun 14 2024 | 29.32 | -0.05 | -0.17% | 29.12 | 29.42 | 29.00 | 23,869 |
| Jun 13 2024 | 29.37 | -0.35 | -1.18% | 29.66 | 29.66 | 29.2901 | 25,175 |
| Jun 12 2024 | 29.72 | -0.08 | -0.27% | 30.41 | 30.41 | 29.65 | 17,103 |
| Jun 11 2024 | 29.80 | -0.74 | -2.42% | 29.89 | 29.89 | 29.55 | 31,082 |
| Jun 10 2024 | 30.54 | 0.54 | 1.80% | 30.22 | 30.54 | 30.09 | 26,657 |
| Jun 07 2024 | 30.00 | -1.27 | -4.06% | 30.2449 | 30.4262 | 29.95 | 33,257 |
| Jun 06 2024 | 31.27 | 0.56 | 1.82% | 30.75 | 31.27 | 30.69 | 41,266 |
| Jun 05 2024 | 30.71 | 0.51 | 1.69% | 30.27 | 30.72 | 30.27 | 16,824 |
| Jun 04 2024 | 30.20 | -1.36 | -4.31% | 30.98 | 30.98 | 29.91 | 59,051 |
| Jun 03 2024 | 31.56 | -0.65 | -2.03% | 32.16 | 32.21 | 31.4001 | 41,177 |
| May 31 2024 | 32.2132 | -0.07 | -0.21% | 32.35 | 32.51 | 31.65 | 38,775 |
| May 30 2024 | 32.28 | -0.21 | -0.65% | 32.16 | 32.37 | 31.97 | 65,752 |
| May 29 2024 | 32.49 | -0.82 | -2.46% | 32.89 | 32.89 | 32.44 | 54,646 |
| May 28 2024 | 33.31 | 0.71 | 2.18% | 33.29 | 33.49 | 33.01 | 50,798 |
| May 24 2024 | 32.60 | 0.56 | 1.74% | 32.39 | 32.7394 | 32.39 | 33,385 |
| May 23 2024 | 32.0429 | -0.53 | -1.62% | 32.97 | 32.97 | 31.92 | 125,243 |
| May 22 2024 | 32.57 | -2.19 | -6.29% | 34.04 | 34.04 | 31.74 | 91,615 |
| May 21 2024 | 34.755 | -0.66 | -1.85% | 35.09 | 35.09 | 34.6116 | 121,818 |
| May 20 2024 | 35.41 | 0.81 | 2.33% | 34.63 | 35.41 | 34.4781 | 122,933 |
| May 17 2024 | 34.6035 | 1.55 | 4.68% | 33.62 | 34.72 | 33.62 | 85,301 |
| May 16 2024 | 33.0558 | -0.08 | -0.25% | 33.11 | 33.20 | 32.89 | 36,883 |
| May 15 2024 | 33.14 | -0.06 | -0.18% | 33.50 | 33.53 | 32.67 | 66,116 |
| May 14 2024 | 33.2009 | 0.82 | 2.54% | 32.65 | 33.34 | 32.65 | 49,381 |
| May 13 2024 | 32.38 | 0.08 | 0.25% | 32.50 | 32.54 | 32.25 | 17,212 |
| May 10 2024 | 32.30 | 0.17 | 0.52% | 32.42 | 32.70 | 32.25 | 20,023 |
| May 09 2024 | 32.1331 | 0.70 | 2.21% | 31.47 | 32.23 | 31.47 | 11,462 |
| May 08 2024 | 31.4369 | -0.34 | -1.08% | 31.44 | 31.54 | 31.25 | 24,501 |
| May 07 2024 | 31.7809 | -0.02 | -0.06% | 31.88 | 31.91 | 31.75 | 19,045 |
| May 06 2024 | 31.80 | 0.40 | 1.27% | 31.90 | 31.90 | 31.59 | 13,414 |
| May 03 2024 | 31.40 | 0.67 | 2.19% | 31.28 | 31.40 | 31.09 | 13,921 |
| May 02 2024 | 30.7261 | 0.05 | 0.16% | 30.70 | 30.835 | 30.35 | 16,542 |
| May 01 2024 | 30.6769 | -0.12 | -0.40% | 30.74 | 31.2299 | 30.50 | 15,667 |
| Apr 30 2024 | 30.80 | -1.48 | -4.58% | 31.63 | 31.63 | 30.79 | 15,515 |
| Apr 29 2024 | 32.28 | 0.48 | 1.51% | 31.90 | 32.28 | 31.60 | 18,957 |
| Apr 26 2024 | 31.80 | 1.19 | 3.87% | 31.06 | 31.84 | 31.03 | 26,084 |
| Apr 25 2024 | 30.6139 | 0.83 | 2.80% | 29.91 | 30.799 | 29.91 | 24,799 |
| Apr 24 2024 | 29.78 | 0.23 | 0.78% | 29.64 | 29.81 | 29.55 | 15,668 |
| Apr 23 2024 | 29.55 | -0.53 | -1.75% | 29.55 | 29.69 | 29.3885 | 26,913 |
| Apr 22 2024 | 30.0766 | -0.40 | -1.32% | 30.13 | 30.30 | 29.6519 | 64,208 |
| Apr 19 2024 | 30.4795 | -0.17 | -0.56% | 30.71 | 30.83 | 30.40 | 32,389 |
| Apr 18 2024 | 30.65 | 0.43 | 1.41% | 30.61 | 30.75 | 30.39 | 9,213 |
| Apr 17 2024 | 30.2235 | 0.34 | 1.14% | 30.51 | 30.90 | 30.14 | 16,377 |
| Apr 16 2024 | 29.8833 | -0.46 | -1.52% | 29.85 | 29.92 | 29.28 | 15,506 |
| Apr 15 2024 | 30.345 | 0.16 | 0.53% | 30.77 | 30.83 | 30.20 | 18,686 |
| Apr 12 2024 | 30.185 | -0.58 | -1.87% | 31.24 | 31.36 | 30.05 | 101,456 |
| Apr 11 2024 | 30.7607 | -0.07 | -0.24% | 30.94 | 30.94 | 30.36 | 20,083 |
| Apr 10 2024 | 30.8356 | -0.52 | -1.67% | 30.67 | 31.10 | 30.6001 | 29,499 |
| Apr 09 2024 | 31.36 | 0.84 | 2.75% | 30.96 | 31.45 | 30.96 | 61,444 |
| Apr 08 2024 | 30.5217 | 0.60 | 1.99% | 30.44 | 30.73 | 30.189 | 34,442 |
| Apr 05 2024 | 29.9264 | 0.27 | 0.89% | 29.77 | 29.979 | 29.56 | 44,093 |
| Apr 04 2024 | 29.661 | 0.01 | 0.04% | 30.01 | 30.42 | 29.61 | 36,048 |
| Apr 03 2024 | 29.65 | 0.58 | 2.01% | 29.27 | 29.70 | 29.27 | 17,344 |
| Apr 02 2024 | 29.0654 | 0.32 | 1.10% | 28.98 | 29.10 | 28.8545 | 10,378 |
| Apr 01 2024 | 28.75 | 0.30 | 1.06% | 28.81 | 28.99 | 28.6105 | 16,978 |
| Mar 28 2024 | 28.4482 | 0.57 | 2.03% | 28.01 | 28.54 | 28.01 | 6,943 |
| Mar 27 2024 | 27.8814 | 0.54 | 1.98% | 27.33 | 27.8814 | 27.33 | 4,357 |
| Mar 26 2024 | 27.34 | -0.28 | -1.01% | 27.61 | 27.6399 | 27.34 | 3,774 |
| Mar 25 2024 | 27.62 | -0.13 | -0.45% | 27.72 | 27.9001 | 27.60 | 4,555 |
| Mar 22 2024 | 27.746 | -0.23 | -0.83% | 27.78 | 27.8599 | 27.746 | 8,212 |
| Mar 21 2024 | 27.979 | 0.01 | 0.02% | 28.17 | 28.33 | 27.8681 | 5,918 |
