Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ICOM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 6.8925 | -0.12 | -1.71% | 7.015 | 7.0238 | 6.8913 | 141,303 |
| Jun 06 2024 | 7.0125 | 0.12 | 1.74% | 6.94 | 7.0188 | 6.9125 | 97,958 |
| Jun 05 2024 | 6.8925 | 0.00 | -0.04% | 6.875 | 6.91 | 6.8525 | 168,224 |
| Jun 04 2024 | 6.895 | -0.04 | -0.58% | 6.945 | 6.9575 | 6.8638 | 222,345 |
| Jun 03 2024 | 6.935 | -0.04 | -0.50% | 6.99 | 7.055 | 6.925 | 307,767 |
| May 31 2024 | 6.97 | -0.09 | -1.24% | 7.055 | 7.0875 | 6.97 | 149,740 |
| May 30 2024 | 7.0575 | -0.11 | -1.50% | 7.0975 | 7.1075 | 7.0563 | 91,427 |
| May 29 2024 | 7.165 | -0.03 | -0.42% | 7.23 | 7.2413 | 7.1513 | 1,224,884 |
| May 28 2024 | 7.195 | 0.08 | 1.16% | 7.16 | 7.2175 | 7.16 | 972,866 |
| May 24 2024 | 7.1125 | -0.04 | -0.59% | 7.1225 | 7.13 | 7.0938 | 82,293 |
| May 23 2024 | 7.155 | -0.03 | -0.38% | 7.1375 | 7.2425 | 7.1175 | 110,581 |
| May 22 2024 | 7.1825 | -0.06 | -0.79% | 7.2325 | 7.2325 | 7.1513 | 225,492 |
| May 21 2024 | 7.24 | 0.01 | 0.10% | 7.21 | 7.2738 | 7.20 | 86,959 |
| May 20 2024 | 7.2325 | 0.10 | 1.44% | 7.1975 | 7.245 | 7.1525 | 145,147 |
| May 17 2024 | 7.13 | 0.10 | 1.39% | 7.085 | 7.1338 | 7.0713 | 253,444 |
| May 16 2024 | 7.0325 | 0.02 | 0.36% | 7.03 | 7.0438 | 7.0113 | 108,342 |
| May 15 2024 | 7.0075 | 0.03 | 0.39% | 7.01 | 7.0375 | 6.9438 | 187,143 |
| May 14 2024 | 6.98 | 0.01 | 0.14% | 6.9725 | 6.9863 | 6.9125 | 62,963 |
| May 13 2024 | 6.97 | 0.03 | 0.43% | 6.9325 | 6.9875 | 6.9213 | 149,540 |
| May 10 2024 | 6.94 | 0.02 | 0.33% | 6.975 | 6.9863 | 6.925 | 151,056 |
| May 09 2024 | 6.9175 | 0.02 | 0.29% | 6.90 | 6.9463 | 6.885 | 50,476 |
| May 08 2024 | 6.8975 | -0.03 | -0.43% | 6.8975 | 6.9025 | 6.8625 | 122,548 |
| May 07 2024 | 6.9275 | 0.10 | 1.39% | 6.9125 | 6.9388 | 6.8813 | 464,281 |
| May 03 2024 | 6.8325 | 0.05 | 0.70% | 6.815 | 6.8713 | 6.805 | 43,872 |
| May 02 2024 | 6.785 | -0.01 | -0.11% | 6.8125 | 6.8263 | 6.7638 | 106,328 |
| May 01 2024 | 6.7925 | -0.09 | -1.34% | 6.8225 | 6.8425 | 6.7825 | 214,502 |
| Apr 30 2024 | 6.885 | -0.07 | -0.97% | 6.94 | 6.9538 | 6.85 | 374,738 |
| Apr 29 2024 | 6.9525 | 0.00 | 0.04% | 6.9375 | 6.975 | 6.925 | 64,180 |
| Apr 26 2024 | 6.95 | 0.04 | 0.54% | 6.9725 | 6.9825 | 6.925 | 539,171 |
| Apr 25 2024 | 6.9125 | -0.01 | -0.18% | 6.92 | 6.9438 | 6.895 | 446,460 |
| Apr 24 2024 | 6.925 | 0.03 | 0.40% | 6.945 | 6.9488 | 6.8975 | 767,278 |
| Apr 23 2024 | 6.8975 | -0.04 | -0.50% | 6.90 | 6.9225 | 6.8475 | 150,798 |
| Apr 22 2024 | 6.9325 | 0.02 | 0.29% | 6.88 | 6.9325 | 6.8675 | 1,654,546 |
| Apr 19 2024 | 6.9125 | 0.03 | 0.40% | 6.925 | 6.9388 | 6.8788 | 199,271 |
| Apr 18 2024 | 6.885 | -0.03 | -0.36% | 6.895 | 6.905 | 6.8613 | 116,684 |
| Apr 17 2024 | 6.91 | 0.00 | -0.04% | 6.91 | 6.9538 | 6.8863 | 139,366 |
| Apr 16 2024 | 6.9125 | 0.01 | 0.11% | 6.92 | 6.925 | 6.87 | 217,065 |
| Apr 15 2024 | 6.905 | -0.06 | -0.86% | 6.9225 | 6.9363 | 6.8638 | 62,813 |
| Apr 12 2024 | 6.965 | 0.08 | 1.20% | 6.94 | 7.0325 | 6.9388 | 138,233 |
| Apr 11 2024 | 6.8825 | -0.03 | -0.40% | 6.925 | 6.9375 | 6.8688 | 140,268 |
| Apr 10 2024 | 6.91 | -0.03 | -0.43% | 6.94 | 6.985 | 6.89 | 59,714 |
| Apr 09 2024 | 6.94 | 0.03 | 0.40% | 6.93 | 6.9663 | 6.9125 | 263,143 |
| Apr 08 2024 | 6.9125 | -0.01 | -0.18% | 6.89 | 6.9413 | 6.8825 | 373,762 |
| Apr 05 2024 | 6.925 | 0.07 | 1.06% | 6.8725 | 6.9325 | 6.8575 | 152,642 |
| Apr 04 2024 | 6.8525 | 0.00 | 0.07% | 6.855 | 6.8763 | 6.8275 | 162,867 |
| Apr 03 2024 | 6.8475 | 0.08 | 1.11% | 6.8025 | 6.8488 | 6.775 | 2,947,222 |
| Apr 02 2024 | 6.7725 | 0.10 | 1.50% | 6.74 | 6.79 | 6.7325 | 303,702 |
| Mar 28 2024 | 6.6725 | 0.08 | 1.14% | 6.605 | 6.6738 | 6.5912 | 194,489 |
| Mar 27 2024 | 6.5975 | -0.04 | -0.60% | 6.6025 | 6.61 | 6.5825 | 419,298 |
| Mar 26 2024 | 6.6375 | -0.03 | -0.41% | 6.65 | 6.6875 | 6.6225 | 154,730 |
| Mar 25 2024 | 6.665 | 0.03 | 0.47% | 6.645 | 6.6925 | 6.63 | 414,552 |
| Mar 22 2024 | 6.6338 | -0.02 | -0.36% | 6.635 | 6.66 | 6.6238 | 54,039 |
| Mar 21 2024 | 6.6575 | 0.01 | 0.11% | 6.7325 | 6.74 | 6.64 | 392,412 |
| Mar 20 2024 | 6.65 | -0.03 | -0.37% | 6.675 | 6.675 | 6.63 | 143,416 |
| Mar 19 2024 | 6.675 | 0.00 | -0.04% | 6.6775 | 6.6963 | 6.6563 | 69,029 |
| Mar 18 2024 | 6.6775 | 0.02 | 0.23% | 6.6775 | 6.6988 | 6.6625 | 203,540 |
| Mar 15 2024 | 6.6625 | 0.03 | 0.53% | 6.6625 | 6.665 | 6.6113 | 74,384 |
| Mar 14 2024 | 6.6275 | 0.01 | 0.08% | 6.6325 | 6.6688 | 6.615 | 210,662 |
| Mar 13 2024 | 6.6225 | 0.04 | 0.57% | 6.59 | 6.6313 | 6.585 | 167,460 |
| Mar 12 2024 | 6.585 | -0.01 | -0.08% | 6.5975 | 6.6188 | 6.5588 | 206,284 |
| Mar 11 2024 | 6.59 | 0.05 | 0.76% | 6.565 | 6.5975 | 6.5438 | 130,804 |
