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

Independence Contract Drilling Inc (NY: ICD )

1.550 +0.130 (+9.15%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
May 28, 2021 3.500 3.550 3.390 3.490 112,191 +0.03(+0.87%)
May 27, 2021 3.150 3.741 3.150 3.460 661,079 +0.28(+8.81%)
May 26, 2021 3.120 3.280 3.090 3.180 144,701 +0.04(+1.27%)
May 25, 2021 3.160 3.170 3.050 3.140 185,791 +0.01(+0.32%)
May 24, 2021 3.160 3.170 3.050 3.130 67,741 +0.00(+0.00%)
May 21, 2021 3.270 3.270 3.060 3.130 95,751 +0.00(+0.00%)
May 20, 2021 3.130 3.155 3.040 3.130 118,076 -0.05(-1.57%)
May 19, 2021 3.300 3.343 3.100 3.180 137,373 -0.18(-5.36%)
May 18, 2021 3.370 3.410 3.290 3.360 69,162 +0.01(+0.30%)
May 17, 2021 3.190 3.380 3.040 3.350 133,681 +0.20(+6.35%)
May 14, 2021 3.180 3.320 3.110 3.150 81,641 +0.03(+0.96%)
May 13, 2021 3.300 3.380 3.050 3.120 147,472 -0.26(-7.69%)
May 12, 2021 3.430 3.616 3.320 3.380 369,686 -0.01(-0.29%)
May 11, 2021 3.260 3.500 3.210 3.390 129,544 +0.04(+1.19%)
May 10, 2021 3.570 3.750 3.350 3.350 140,838 -0.18(-5.10%)
May 07, 2021 3.250 3.560 3.240 3.530 109,635 +0.23(+6.97%)
May 06, 2021 3.470 3.570 3.250 3.300 111,712 -0.17(-4.90%)
May 05, 2021 3.720 3.930 3.424 3.470 188,566 -0.23(-6.22%)
May 04, 2021 3.450 3.730 3.310 3.700 335,338 +0.30(+8.82%)
May 03, 2021 3.680 3.790 3.360 3.400 147,581 -0.21(-5.82%)
Apr 30, 2021 3.680 3.770 3.580 3.610 62,900 -0.17(-4.50%)
Apr 29, 2021 4.030 4.100 3.661 3.780 228,021 -0.09(-2.33%)
Apr 28, 2021 3.600 3.960 3.540 3.870 260,578 +0.33(+9.32%)
Apr 27, 2021 3.460 3.540 3.350 3.540 35,392 +0.11(+3.21%)
Apr 26, 2021 3.330 3.490 3.330 3.430 69,607 +0.10(+3.00%)
Apr 23, 2021 3.610 3.610 3.270 3.330 109,300 -0.22(-6.20%)
Apr 22, 2021 3.100 3.690 3.060 3.550 248,572 +0.45(+14.52%)
Apr 21, 2021 3.150 3.184 3.020 3.100 62,365 -0.07(-2.21%)
Apr 20, 2021 3.180 3.260 3.150 3.170 168,462 -0.07(-2.16%)
Apr 19, 2021 3.310 3.390 3.100 3.240 151,483 -0.11(-3.28%)
Apr 16, 2021 3.350 3.410 3.210 3.350 168,600 +0.01(+0.30%)
Apr 15, 2021 3.460 3.620 3.250 3.340 110,136 -0.16(-4.57%)
Apr 14, 2021 3.440 3.674 3.430 3.500 91,114 +0.07(+2.04%)
Apr 13, 2021 3.400 3.480 3.270 3.430 73,268 +0.08(+2.39%)
Apr 12, 2021 3.700 3.740 3.350 3.350 109,801 -0.31(-8.47%)
Apr 09, 2021 3.750 3.850 3.620 3.660 55,000 -0.11(-2.92%)
Apr 08, 2021 3.740 3.810 3.620 3.770 58,178 +0.03(+0.80%)
Apr 07, 2021 3.820 3.860 3.670 3.740 102,238 -0.11(-2.86%)
Apr 06, 2021 3.810 3.900 3.700 3.850 194,598 +0.11(+2.94%)
Apr 05, 2021 3.820 3.980 3.480 3.740 351,312 +0.01(+0.27%)
Apr 01, 2021 3.250 3.770 3.250 3.730 353,700 +0.43(+13.03%)
Mar 31, 2021 3.330 3.360 3.210 3.300 143,327 -0.02(-0.60%)
Mar 30, 2021 3.590 3.670 3.295 3.320 427,910 -0.44(-11.70%)
Mar 29, 2021 3.530 3.770 3.520 3.760 527,661 +0.18(+5.03%)
Mar 26, 2021 3.630 3.800 3.370 3.580 196,500 +0.10(+2.87%)
Mar 25, 2021 3.460 3.570 3.250 3.480 219,624 -0.09(-2.52%)
Mar 24, 2021 3.730 3.800 3.540 3.570 138,057 -0.04(-1.11%)
Mar 23, 2021 3.700 3.750 3.530 3.610 179,324 -0.17(-4.50%)
Mar 22, 2021 4.040 4.040 3.720 3.780 213,292 -0.12(-3.08%)
Mar 19, 2021 3.930 4.170 3.800 3.900 206,400 +0.00(+0.00%)
Mar 18, 2021 4.460 4.460 3.880 3.900 326,307 -0.54(-12.16%)
Mar 17, 2021 4.460 4.600 4.350 4.440 122,029 -0.03(-0.67%)
Mar 16, 2021 4.930 4.940 4.430 4.470 183,142 -0.46(-9.33%)
Mar 15, 2021 5.140 5.150 4.890 4.930 136,676 -0.11(-2.18%)
Mar 12, 2021 4.920 5.120 4.830 5.040 122,400 +0.12(+2.44%)
Mar 11, 2021 5.350 5.520 4.840 4.920 393,815 -0.40(-7.52%)
Mar 10, 2021 5.390 5.400 5.110 5.320 142,561 +0.16(+3.10%)
Mar 09, 2021 5.450 5.450 5.040 5.160 104,041 -0.14(-2.64%)
Mar 08, 2021 5.360 5.520 5.120 5.300 136,194 +0.05(+0.95%)
Mar 05, 2021 5.880 5.960 4.850 5.250 261,000 -0.33(-5.91%)
Mar 04, 2021 5.620 6.025 5.380 5.580 199,854 +0.03(+0.54%)
Mar 03, 2021 5.380 6.280 5.380 5.550 272,260 +0.17(+3.16%)
Mar 02, 2021 6.050 6.180 5.310 5.380 401,120 -0.61(-10.18%)
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.