Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ICOP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 29.2595 | -0.10 | -0.34% | 29.085 | 29.3613 | 28.9782 | 0 |
| Jun 13 2024 | 29.3584 | -0.33 | -1.10% | 29.6278 | 29.7336 | 29.2143 | 0 |
| Jun 12 2024 | 29.6857 | -0.02 | -0.06% | 29.7857 | 30.5554 | 29.6039 | 0 |
| Jun 11 2024 | 29.7021 | -0.72 | -2.36% | 29.9115 | 29.9671 | 29.4289 | 0 |
| Jun 10 2024 | 30.4208 | 0.42 | 1.39% | 30.0643 | 30.461 | 29.9435 | 0 |
| Jun 07 2024 | 30.0024 | -1.13 | -3.63% | 30.8737 | 30.8747 | 29.9488 | 0 |
| Jun 06 2024 | 31.1322 | 0.58 | 1.89% | 30.6034 | 31.2141 | 30.5514 | 0 |
| Jun 05 2024 | 30.5557 | 0.32 | 1.07% | 30.0452 | 30.6106 | 30.017 | 0 |
| Jun 04 2024 | 30.233 | -1.30 | -4.12% | 30.9697 | 31.051 | 29.9558 | 0 |
| Jun 03 2024 | 31.5324 | -0.61 | -1.89% | 32.0593 | 32.1362 | 31.3303 | 0 |
| May 31 2024 | 32.1388 | -0.08 | -0.25% | 32.2146 | 32.4569 | 31.6458 | 0 |
| May 30 2024 | 32.2202 | -0.14 | -0.43% | 32.1011 | 32.3326 | 31.8988 | 0 |
| May 29 2024 | 32.3581 | -0.70 | -2.13% | 32.8631 | 32.8684 | 32.2894 | 0 |
| May 28 2024 | 33.0623 | 0.59 | 1.81% | 32.8787 | 1,100,000.00 | 0.08 | 0 |
| May 24 2024 | 32.4748 | 0.45 | 1.40% | 32.2608 | 32.5901 | 32.2432 | 0 |
| May 23 2024 | 32.0269 | -0.61 | -1.88% | 32.7265 | 32.7675 | 31.8943 | 0 |
| May 22 2024 | 32.641 | -1.93 | -5.59% | 34.0365 | 34.0648 | 32.5623 | 0 |
| May 21 2024 | 34.5725 | -0.11 | -0.32% | 34.6062 | 34.8242 | 34.3912 | 0 |
| May 20 2024 | 34.6828 | 0.41 | 1.21% | 34.3817 | 34.7754 | 34.347 | 0 |
| May 17 2024 | 34.2679 | 1.40 | 4.27% | 32.9016 | 34.3283 | 32.899 | 0 |
| May 16 2024 | 32.8646 | -0.15 | -0.44% | 33.0044 | 33.0353 | 32.7815 | 0 |
| May 15 2024 | 33.011 | 0.00 | 0.00% | 33.0932 | 33.3324 | 32.54 | 0 |
| May 14 2024 | 33.0118 | 0.85 | 2.66% | 32.2263 | 33.0836 | 32.0701 | 0 |
| May 13 2024 | 32.157 | 0.09 | 0.28% | 32.225 | 32.3816 | 32.0508 | 0 |
| May 10 2024 | 32.0667 | 0.07 | 0.22% | 32.1276 | 32.5008 | 32.0618 | 0 |
| May 09 2024 | 31.9974 | 0.65 | 2.07% | 31.4033 | 32.0628 | 31.4033 | 0 |
| May 08 2024 | 31.3476 | -0.38 | -1.21% | 31.4948 | 31.5293 | 31.1557 | 0 |
| May 07 2024 | 31.7307 | -0.03 | -0.09% | 31.7196 | 31.8143 | 31.6392 | 0 |
| May 06 2024 | 31.7581 | 0.52 | 1.65% | 31.4011 | 31.7624 | 31.4011 | 0 |
| May 03 2024 | 31.2424 | 0.56 | 1.81% | 30.7913 | 31.2822 | 30.7913 | 0 |
| May 02 2024 | 30.6866 | -0.01 | -0.04% | 30.8378 | 30.927 | 30.3489 | 0 |
| May 01 2024 | 30.6997 | -0.01 | -0.04% | 30.7019 | 31.2119 | 30.4096 | 0 |
| Apr 30 2024 | 30.7119 | -1.37 | -4.28% | 31.9454 | 31.9454 | 30.7119 | 0 |
| Apr 29 2024 | 32.086 | 0.48 | 1.52% | 31.7237 | 32.09 | 31.5864 | 0 |
| Apr 26 2024 | 31.607 | 0.84 | 2.74% | 30.8075 | 31.6376 | 30.8074 | 0 |
| Apr 25 2024 | 30.7629 | 1.03 | 3.46% | 29.9344 | 30.7746 | 29.6116 | 0 |
| Apr 24 2024 | 29.7346 | 0.15 | 0.52% | 29.5804 | 29.7841 | 29.4278 | 0 |
| Apr 23 2024 | 29.5821 | -0.49 | -1.64% | 29.8581 | 29.8896 | 29.3428 | 0 |
| Apr 22 2024 | 30.074 | -0.42 | -1.37% | 30.4876 | 30.5192 | 29.6568 | 0 |
| Apr 19 2024 | 30.4909 | -0.08 | -0.25% | 30.5986 | 30.7533 | 30.3759 | 0 |
| Apr 18 2024 | 30.5678 | 0.33 | 1.08% | 30.3249 | 30.7845 | 30.291 | 0 |
| Apr 17 2024 | 30.2406 | 0.36 | 1.22% | 30.1526 | 30.7261 | 30.0843 | 0 |
| Apr 16 2024 | 29.8772 | -0.40 | -1.31% | 30.0175 | 30.0394 | 29.3091 | 0 |
| Apr 15 2024 | 30.2732 | 0.07 | 0.23% | 30.5663 | 30.8035 | 30.1395 | 0 |
| Apr 12 2024 | 30.205 | -0.43 | -1.42% | 30.5886 | 31.2572 | 30.0802 | 0 |
| Apr 11 2024 | 30.6386 | -0.03 | -0.11% | 30.5697 | 30.8597 | 30.1852 | 0 |
| Apr 10 2024 | 30.6725 | -0.47 | -1.51% | 31.2261 | 31.227 | 30.3382 | 0 |
| Apr 09 2024 | 31.1443 | 0.79 | 2.60% | 30.4919 | 31.2075 | 30.4896 | 0 |
| Apr 08 2024 | 30.3552 | 0.50 | 1.68% | 29.9513 | 30.3828 | 29.9475 | 0 |
| Apr 05 2024 | 29.8528 | 0.25 | 0.85% | 29.7227 | 29.8833 | 29.3671 | 0 |
| Apr 04 2024 | 29.6005 | 0.15 | 0.50% | 29.7999 | 30.1446 | 29.5173 | 0 |
| Apr 03 2024 | 29.4525 | 0.58 | 2.02% | 28.891 | 29.5078 | 28.8877 | 0 |
| Apr 02 2024 | 28.8689 | 0.44 | 1.56% | 28.6118 | 28.8925 | 28.4977 | 0 |
| Apr 01 2024 | 28.4247 | 0.17 | 0.60% | 28.2098 | 28.5539 | 28.2032 | 0 |
| Mar 28 2024 | 28.2564 | 0.48 | 1.72% | 27.7986 | 28.353 | 27.7953 | 0 |
| Mar 27 2024 | 27.7788 | 0.55 | 2.02% | 27.2302 | 27.7852 | 27.2173 | 0 |
| Mar 26 2024 | 27.2292 | -0.24 | -0.88% | 27.5122 | 27.568 | 27.2213 | 0 |
| Mar 25 2024 | 27.4696 | -0.10 | -0.38% | 27.5528 | 27.8638 | 27.4626 | 0 |
| Mar 22 2024 | 27.5734 | -0.28 | -0.99% | 27.663 | 27.7252 | 27.5611 | 0 |
| Mar 21 2024 | 27.8504 | -0.03 | -0.11% | 28.0289 | 28.1507 | 27.7262 | 0 |
| Mar 20 2024 | 27.8809 | 0.69 | 2.55% | 27.1324 | 27.9417 | 27.064 | 0 |
| Mar 19 2024 | 27.1866 | -0.38 | -1.39% | 27.3547 | 27.3557 | 27.0837 | 0 |
