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

Icon Energy Corp (NQ: ICON )

2.170 +0.100 (+4.83%)
Streaming Delayed Price Updated: 3:42 PM EST, Nov 8, 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 (%)
Aug 31, 2020 0.7731 0.8118 0.7731 0.7828 101,948 -0.03(-3.63%)
Aug 28, 2020 0.8350 0.8408 0.8021 0.8122 204,576 -0.01(-1.12%)
Aug 27, 2020 0.8118 0.8601 0.8021 0.8214 76,051 +0.00(+0.51%)
Aug 26, 2020 0.8794 0.8891 0.8084 0.8173 138,501 -0.02(-2.03%)
Aug 25, 2020 0.8642 0.8697 0.8214 0.8342 63,045 -0.02(-2.46%)
Aug 24, 2020 0.8987 0.8987 0.8504 0.8553 122,077 -0.00(-0.56%)
Aug 21, 2020 0.8552 0.8928 0.8311 0.8601 154,906 +0.01(+1.14%)
Aug 20, 2020 0.8601 0.8987 0.8408 0.8504 269,790 -0.04(-4.35%)
Aug 19, 2020 0.9181 0.9181 0.8794 0.8891 146,549 +0.01(+1.10%)
Aug 18, 2020 0.8891 1.015 0.8794 0.8794 1,731,339 -0.03(-3.19%)
Aug 17, 2020 0.9471 0.9857 0.8601 0.9084 268,062 -0.06(-5.77%)
Aug 14, 2020 0.9857 1.005 0.9422 0.9641 71,917 -0.00(-0.03%)
Aug 13, 2020 1.015 1.015 0.8812 0.9644 219,625 -0.04(-4.05%)
Aug 12, 2020 1.053 1.073 0.9664 1.005 264,192 -0.05(-4.59%)
Aug 11, 2020 1.073 1.082 1.053 1.053 120,439 -0.04(-3.54%)
Aug 10, 2020 1.082 1.092 1.024 1.092 243,900 +0.01(+0.89%)
Aug 07, 2020 1.063 1.102 1.035 1.082 132,038 +0.00(+0.00%)
Aug 06, 2020 1.111 1.111 1.015 1.082 322,914 -0.06(-5.09%)
Aug 05, 2020 1.034 1.150 1.034 1.140 652,153 -0.02(-1.67%)
Aug 04, 2020 1.179 1.430 1.015 1.160 15,975,577 +0.20(+21.21%)
Aug 03, 2020 0.9760 0.9857 0.9181 0.9567 154,898 -0.02(-2.46%)
Jul 31, 2020 0.9857 0.9954 0.9664 0.9809 42,943 -0.01(-1.46%)
Jul 30, 2020 0.9664 0.9954 0.9471 0.9954 73,121 +0.00(+0.00%)
Jul 29, 2020 1.044 1.044 0.9664 0.9954 169,253 -0.04(-3.74%)
Jul 28, 2020 1.034 1.160 1.015 1.034 1,791,107 -0.02(-1.84%)
Jul 27, 2020 1.073 1.111 1.034 1.053 188,432 -0.03(-2.68%)
Jul 24, 2020 0.9857 1.102 0.9857 1.082 667,848 +0.06(+5.66%)
Jul 23, 2020 0.9954 1.044 0.9857 1.024 111,466 +0.03(+2.91%)
Jul 22, 2020 1.034 1.053 0.9954 0.9954 136,598 -0.06(-5.50%)
Jul 21, 2020 0.9857 1.053 0.9857 1.053 210,622 +0.07(+6.86%)
Jul 20, 2020 1.015 1.044 0.9471 0.9857 301,136 -0.03(-2.86%)
Jul 17, 2020 1.005 1.073 0.9858 1.015 263,352 -0.07(-6.25%)
Jul 16, 2020 1.044 1.082 1.005 1.082 461,872 -0.04(-3.45%)
Jul 15, 2020 0.8794 1.160 0.8794 1.121 2,030,330 +0.12(+11.54%)
Jul 14, 2020 1.479 1.479 0.9664 1.005 18,009,888 +0.25(+33.33%)
Jul 13, 2020 0.8021 0.8118 0.7151 0.7538 661,876 -0.06(-7.44%)
Jul 10, 2020 0.7998 0.8598 0.7837 0.8144 66,536 +0.02(+2.77%)
Jul 09, 2020 0.8776 0.8776 0.7733 0.7924 87,447 -0.04(-5.19%)
Jul 08, 2020 0.7634 0.8678 0.7538 0.8358 93,373 +0.11(+15.01%)
Jul 07, 2020 0.7677 0.7978 0.7164 0.7267 84,104 -0.08(-9.40%)
Jul 06, 2020 0.8504 0.8987 0.6861 0.8021 485,772 -0.10(-11.04%)
Jul 02, 2020 0.8891 0.9109 0.8813 0.9016 109,273 -0.00(-0.53%)
Jul 01, 2020 0.8987 0.9258 0.8697 0.9065 111,963 +0.01(+0.86%)
Jun 30, 2020 0.8891 0.9374 0.8697 0.8987 57,151 +0.01(+1.09%)
Jun 29, 2020 0.9664 0.9664 0.8697 0.8891 46,229 -0.01(-0.77%)
Jun 26, 2020 0.9664 1.034 0.8697 0.8959 122,104 -0.09(-9.10%)
Jun 25, 2020 1.092 1.121 0.8892 0.9856 316,565 +0.02(+1.99%)
Jun 24, 2020 1.053 1.074 0.9285 0.9664 321,187 -0.11(-10.31%)
Jun 23, 2020 1.131 1.131 1.053 1.078 49,369 -0.01(-1.33%)
Jun 22, 2020 1.063 1.198 1.044 1.092 411,674 +0.05(+4.63%)
Jun 19, 2020 1.073 1.102 1.024 1.044 63,432 -0.03(-2.70%)
Jun 18, 2020 1.131 1.131 1.015 1.073 112,647 -0.05(-4.31%)
Jun 17, 2020 1.092 1.150 1.082 1.121 69,553 +0.02(+1.75%)
Jun 16, 2020 1.111 1.169 1.063 1.102 113,529 +0.04(+3.64%)
Jun 15, 2020 0.9954 1.121 0.9664 1.063 80,775 -0.01(-0.90%)
Jun 12, 2020 1.053 1.192 1.015 1.073 163,806 +0.06(+5.71%)
Jun 11, 2020 1.044 1.237 1.015 1.015 291,410 -0.37(-26.57%)
Jun 10, 2020 1.469 1.595 1.314 1.382 781,369 -0.33(-19.21%)
Jun 09, 2020 1.092 1.855 1.015 1.710 2,503,217 +0.66(+62.39%)
Jun 08, 2020 0.9084 1.150 0.8987 1.053 839,240 +0.13(+13.54%)
Jun 05, 2020 0.9237 0.9451 0.8891 0.9277 49,566 +0.00(+0.21%)
Jun 04, 2020 0.8891 0.9374 0.8891 0.9258 50,203 +0.04(+4.12%)
Jun 03, 2020 0.9277 0.9567 0.8794 0.8892 74,293 -0.02(-1.86%)
Jun 02, 2020 0.9471 0.9760 0.8988 0.9060 39,728 -0.07(-7.18%)
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.