1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. Independence Contract Drilling Inc (ICD)
  7. Historical

ICD

Independence Contract Dr... Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Independence Contract Drilling Inc ICD NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.19 -5.86% 3.05 15:00:02
Open Price Low Price High Price Close Price Prev Close
3.14 2.98 3.15 3.05 3.24
more quote information »

ICD Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week3.033.382.903.19178,0340.020.66%
1 Month4.214.46732.903.68166,338-1.16-27.55%
3 Months3.175.552.553.96323,745-0.12-3.79%
6 Months3.125.552.523.91231,190-0.07-2.24%
1 Year3.507.972.524.12245,829-0.45-12.86%
3 Years3.2614.390.1254.65347,928-0.21-6.44%
5 Years5.3114.390.1254.65267,190-2.26-42.56%

ICD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 26 2021 3.05 -0.19 -5.86% 3.14 3.15 2.98 217,767
Nov 24 2021 3.24 -0.03 -0.92% 3.22 3.38 3.19 85,515
Nov 23 2021 3.27 0.01 0.31% 3.29 3.3499 3.17 89,874
Nov 22 2021 3.26 0.24 7.95% 3.03 3.38 3.03 320,600
Nov 19 2021 3.02 -0.10 -3.21% 3.03 3.1799 2.90 216,147
Nov 18 2021 3.12 -0.15 -4.59% 3.18 3.30 3.03 207,314
Nov 17 2021 3.27 -0.24 -6.84% 3.39 3.50 3.25 146,452
Nov 16 2021 3.51 -0.08 -2.23% 3.60 3.6116 3.47 130,993
Nov 15 2021 3.59 -0.04 -1.1% 3.62 3.6593 3.41 114,038
Nov 12 2021 3.63 -0.04 -1.09% 3.67 3.67 3.52 165,434
Nov 11 2021 3.67 -0.09 -2.39% 3.77 3.86 3.67 103,520
Nov 10 2021 3.76 -0.36 -8.74% 4.07 4.13 3.69 179,501
Nov 09 2021 4.12 -0.13 -3.06% 4.28 4.29 4.02 126,861
Nov 08 2021 4.25 0.05 1.19% 4.17 4.4673 4.14 113,788
Nov 05 2021 4.20 -0.03 -0.71% 4.25 4.2954 4.00 160,687
Nov 04 2021 4.23 0.09 2.17% 4.20 4.2857 3.97 142,708
Nov 03 2021 4.14 0.21 5.34% 3.83 4.20 3.798 105,588
Nov 02 2021 3.93 -0.09 -2.24% 3.95 3.98 3.66 271,533
Nov 01 2021 4.02 0.08 2.03% 3.98 4.26 3.98 243,179
Oct 29 2021 3.94 -0.35 -8.16% 4.21 4.25 3.94 236,684
Oct 28 2021 4.29 0.14 3.37% 4.15 4.36 4.04 151,360
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.