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 |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 20 2024 | 27.9735 | 0.67 | 2.46% | 27.20 | 28.02 | 27.20 | 5,726 |
| Mar 19 2024 | 27.3019 | -0.43 | -1.55% | 27.46 | 27.47 | 27.21 | 10,119 |
| Mar 18 2024 | 27.7304 | -0.17 | -0.63% | 28.04 | 28.04 | 27.7304 | 8,636 |
| Mar 15 2024 | 27.905 | 0.82 | 3.03% | 27.34 | 28.01 | 27.34 | 10,009 |
| Mar 14 2024 | 27.0854 | -0.10 | -0.36% | 27.22 | 27.47 | 26.9838 | 23,632 |
| Mar 13 2024 | 27.1841 | 1.58 | 6.19% | 26.00 | 27.26 | 26.00 | 19,122 |
| Mar 12 2024 | 25.60 | -0.06 | -0.23% | 25.75 | 25.75 | 25.57 | 26,442 |
| Mar 11 2024 | 25.66 | 0.12 | 0.47% | 25.49 | 25.80 | 25.48 | 12,708 |
| Mar 08 2024 | 25.54 | -0.14 | -0.55% | 25.69 | 25.89 | 25.5102 | 23,331 |
| Mar 07 2024 | 25.68 | 0.65 | 2.60% | 25.62 | 25.98 | 25.62 | 3,312 |
| Mar 06 2024 | 25.03 | 0.48 | 1.96% | 25.11 | 25.32 | 25.01 | 2,055 |
| Mar 05 2024 | 24.5487 | -0.31 | -1.25% | 24.7656 | 24.7801 | 24.50 | 1,181 |
| Mar 04 2024 | 24.86 | 0.23 | 0.93% | 24.66 | 25.06 | 24.66 | 5,891 |
| Mar 01 2024 | 24.63 | 0.18 | 0.74% | 24.52 | 24.7197 | 24.4199 | 6,084 |
| Feb 29 2024 | 24.45 | 0.36 | 1.49% | 24.42 | 24.551 | 24.42 | 4,262 |
| Feb 28 2024 | 24.09 | -0.49 | -1.99% | 24.26 | 24.27 | 24.09 | 22,048 |
| Feb 27 2024 | 24.58 | 0.35 | 1.44% | 24.48 | 24.58 | 24.464 | 17,493 |
| Feb 26 2024 | 24.2311 | -0.43 | -1.74% | 24.46 | 24.46 | 24.1018 | 1,613 |
| Feb 23 2024 | 24.6612 | 0.12 | 0.49% | 24.66 | 24.6612 | 24.6559 | 1,012 |
| Feb 22 2024 | 24.5403 | 0.11 | 0.45% | 24.57 | 24.70 | 24.33 | 9,032 |
