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

Icon Energy Corp (NQ: ICON )

2.621 -0.149 (-5.38%)
Streaming Delayed Price Updated: 3:58 PM EST, Nov 27, 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 (%)
Nov 27, 2024 2.860 2.860 2.600 2.621 26,689 -0.15(-5.38%)
Nov 26, 2024 3.270 3.270 2.670 2.770 110,573 -0.07(-2.46%)
Nov 25, 2024 2.770 2.930 2.650 2.840 60,076 +0.06(+2.34%)
Nov 22, 2024 2.750 2.890 2.500 2.775 512,954 +0.60(+27.88%)
Nov 21, 2024 2.200 2.200 2.130 2.170 4,121 +0.07(+3.14%)
Nov 20, 2024 2.220 2.220 2.100 2.104 9,787 -0.02(-0.81%)
Nov 19, 2024 2.170 2.170 2.100 2.121 8,917 -0.05(-2.10%)
Nov 18, 2024 2.160 2.220 2.160 2.167 4,840 +0.03(+1.25%)
Nov 15, 2024 2.160 2.170 2.100 2.140 5,203 -0.01(-0.47%)
Nov 14, 2024 2.240 2.240 2.130 2.150 8,048 -0.02(-0.95%)
Nov 13, 2024 2.300 2.300 2.150 2.171 14,190 -0.03(-1.39%)
Nov 12, 2024 2.280 2.390 2.200 2.201 20,260 -0.04(-1.97%)
Nov 11, 2024 2.102 2.289 2.102 2.246 11,930 +0.08(+3.49%)
Nov 08, 2024 2.190 2.230 2.139 2.170 6,323 +0.10(+4.83%)
Nov 07, 2024 2.170 2.238 2.010 2.070 14,995 -0.07(-3.27%)
Nov 06, 2024 2.127 2.140 2.046 2.140 4,269 +0.00(+0.09%)
Nov 05, 2024 2.068 2.140 2.010 2.138 5,393 +0.05(+2.30%)
Nov 04, 2024 2.190 2.190 2.020 2.090 8,960 -0.03(-1.30%)
Nov 01, 2024 2.120 2.170 2.010 2.118 13,344 +0.06(+2.79%)
Oct 31, 2024 2.140 2.170 2.060 2.060 10,026 -0.13(-5.83%)
Oct 30, 2024 2.230 2.250 2.180 2.188 14,036 +0.09(+4.17%)
Oct 29, 2024 2.210 2.238 1.970 2.100 7,684 -0.12(-5.41%)
Oct 28, 2024 2.220 2.220 2.220 2.220 1,901 +0.00(+0.00%)
Oct 25, 2024 2.140 2.250 2.099 2.220 30,374 +0.05(+2.30%)
Oct 24, 2024 2.300 2.300 2.110 2.170 38,548 +0.02(+0.93%)
Oct 23, 2024 2.155 2.176 2.100 2.150 8,040 -0.07(-3.15%)
Oct 22, 2024 2.300 2.305 2.120 2.220 11,810 -0.01(-0.23%)
Oct 21, 2024 2.310 2.340 2.186 2.225 8,703 +0.02(+1.14%)
Oct 18, 2024 2.050 2.300 2.050 2.200 57,332 +0.19(+9.45%)
Oct 17, 2024 2.160 2.172 1.950 2.010 29,775 +0.12(+6.35%)
Oct 16, 2024 2.040 2.040 1.870 1.890 37,467 -0.04(-1.97%)
Oct 15, 2024 1.950 2.019 1.900 1.928 7,765 +0.08(+4.22%)
Oct 14, 2024 1.930 1.985 1.850 1.850 4,774 -0.14(-7.04%)
Oct 11, 2024 1.960 2.000 1.850 1.990 3,891 +0.08(+4.19%)
Oct 10, 2024 1.900 1.910 1.890 1.910 3,141 -0.04(-2.06%)
Oct 09, 2024 1.960 1.960 1.810 1.950 34,445 -0.02(-1.01%)
Oct 08, 2024 1.973 1.973 1.920 1.970 12,902 -0.06(-2.95%)
Oct 07, 2024 2.080 2.100 1.970 2.030 27,282 -0.05(-2.42%)
Oct 04, 2024 2.120 2.141 2.080 2.080 5,354 -0.02(-0.94%)
Oct 03, 2024 2.140 2.140 2.050 2.100 3,397 +0.00(+0.00%)
Oct 02, 2024 2.240 2.250 2.080 2.100 11,816 -0.09(-4.11%)
Oct 01, 2024 2.110 2.270 2.060 2.190 57,397 +0.08(+3.79%)
Sep 30, 2024 2.100 2.170 2.078 2.110 23,140 -0.04(-1.86%)
Sep 27, 2024 2.140 2.150 2.070 2.150 26,226 +0.05(+2.38%)
Sep 26, 2024 2.250 2.250 2.100 2.100 7,946 -0.07(-3.30%)
Sep 25, 2024 2.170 2.172 2.170 2.172 1,054 +0.00(+0.07%)
Sep 24, 2024 2.200 2.240 2.110 2.170 8,278 -0.01(-0.41%)
Sep 23, 2024 2.300 2.350 2.150 2.179 21,145 -0.13(-5.75%)
Sep 20, 2024 2.300 2.330 2.300 2.312 8,782 -0.01(-0.34%)
Sep 19, 2024 2.350 2.400 2.300 2.320 25,757 +0.06(+2.65%)
Sep 18, 2024 2.300 2.400 2.260 2.260 44,961 -0.06(-2.59%)
Sep 17, 2024 2.320 2.410 2.300 2.320 16,843 +0.01(+0.43%)
Sep 16, 2024 2.340 2.531 2.300 2.310 10,401 -0.08(-3.35%)
Sep 13, 2024 2.430 2.560 2.260 2.390 53,918 +0.09(+3.91%)
Sep 12, 2024 2.339 2.406 2.300 2.300 29,228 -0.08(-3.25%)
Sep 11, 2024 2.339 2.493 2.244 2.377 22,803 -0.02(-0.82%)
Sep 10, 2024 2.484 2.677 2.165 2.397 34,617 -0.08(-3.11%)
Sep 09, 2024 2.609 2.880 2.435 2.474 28,863 +0.01(+0.27%)
Sep 06, 2024 2.445 2.683 2.339 2.467 43,639 +0.02(+0.72%)
Sep 05, 2024 2.493 2.600 2.300 2.450 4,360 +0.16(+6.96%)
Sep 04, 2024 2.358 2.359 2.281 2.290 6,839 -0.07(-2.81%)
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.