Independence Contract Dr... Historical Data - ICD

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Independence Contract Drilling Inc ICD NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.28 -4.32% 6.20 6.01 6.56 6.56 6.48 20:00:00
more quote information »

ICD Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week5.556.775.276.41184,8210.6511.71%
1 Month8.008.505.016.93226,955-1.80-22.5%
3 Months0.4014.390.1258.281,346,2985.801,450.0%
6 Months0.816114.390.1257.29744,7145.38659.71%
1 Year2.8114.390.1255.66498,8653.39120.64%
3 Years4.4314.390.1254.98259,7181.7739.95%
5 Years7.7914.390.1255.06223,659-1.59-20.41%

ICD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 22 2020 6.20 -0.28 -4.32% 6.56 6.56 6.01 142,413
May 21 2020 6.48 -0.10 -1.52% 6.59 6.59 6.26 237,314
May 20 2020 6.58 0.14 2.17% 6.50 6.7042 6.40 104,434
May 19 2020 6.44 -0.06 -0.92% 6.77 6.77 6.23 150,433
May 18 2020 6.50 0.79 13.84% 6.03 6.75 5.71 334,133
May 15 2020 5.71 0.11 1.96% 5.55 5.83 5.27 97,789
May 14 2020 5.60 0.02 0.36% 5.58 5.85 5.01 111,410
May 13 2020 5.58 -0.44 -7.31% 5.99 6.0107 5.41 161,271
May 12 2020 6.02 -0.44 -6.81% 6.45 6.46 6.01 167,860
May 11 2020 6.46 0.31 5.04% 5.98 6.46 5.81 215,506
May 08 2020 6.15 0.00 0.0% 6.20 6.40 6.05 197,007
May 07 2020 6.15 -0.24 -3.76% 6.45 6.5199 5.96 224,308
May 06 2020 6.39 -0.51 -7.39% 6.93 7.125 6.25 153,650
May 05 2020 6.90 -0.40 -5.48% 7.52 7.52 6.7806 138,911
May 04 2020 7.30 0.13 1.81% 7.00 7.3203 6.75 119,976
May 01 2020 7.17 -0.64 -8.19% 7.54 7.80 7.04 177,256
Apr 30 2020 7.81 -0.29 -3.58% 7.87 8.50 7.52 222,208
Apr 29 2020 8.1002 0.75 10.21% 7.35 8.44 7.16 526,841
Apr 28 2020 7.35 -0.05 -0.68% 7.46 7.55 6.655 374,988
Apr 27 2020 7.40 -0.18 -2.37% 7.98 7.98 6.5324 440,492
See More Historical Prices »
Your Recent History
NYSE
ICD
Independen..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200525 03:14:20