Canada markets open in 9 hours 18 minutes

Independence Contract Drilling, Inc. (ICD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
1.8100-0.0400 (-2.16%)
At close: 04:00PM EDT
1.7900 -0.02 (-1.10%)
After hours: 07:24PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20241.83001.87001.81001.81001.810018,100
May 01, 20241.85001.87601.81001.85001.850056,300
Apr 30, 20241.86001.87001.83001.87001.870019,000
Apr 29, 20241.87001.88001.86001.87001.87003,700
Apr 26, 20241.92001.93001.85001.86001.860020,800
Apr 25, 20241.86001.96001.85001.94001.940047,900
Apr 24, 20241.88001.91001.84001.85001.850028,700
Apr 23, 20241.98001.98001.90001.92001.92009,200
Apr 22, 20241.94001.97001.90001.91001.910014,600
Apr 19, 20241.93001.97001.90001.91001.910031,700
Apr 18, 20241.88001.92001.83001.91001.910024,300
Apr 17, 20241.90001.96001.87001.90001.900025,400
Apr 16, 20242.03002.03001.86001.89001.890068,900
Apr 15, 20242.00002.07001.97001.98001.9800148,400
Apr 12, 20241.92002.15001.92001.98001.9800284,800
Apr 11, 20242.03002.04001.89001.94001.94009,000
Apr 10, 20241.94001.99001.90001.95001.950018,900
Apr 09, 20241.92001.95001.89001.91001.910012,400
Apr 08, 20241.92001.94001.90001.91001.910071,000
Apr 05, 20241.91901.92001.87001.91001.910022,000
Apr 04, 20241.96301.97001.91001.93001.930022,100
Apr 03, 20241.87001.95001.86001.90001.900019,200
Apr 02, 20241.83001.90301.81001.84001.840027,300
Apr 01, 20241.89001.93001.83001.85001.850031,000
Mar 28, 20241.89002.04001.80001.86001.860073,600
Mar 27, 20242.00002.14001.88001.92001.9200258,900
Mar 26, 20241.88002.00001.86001.96001.960051,500
Mar 25, 20241.67001.89001.67001.85001.8500130,200
Mar 22, 20241.66001.71001.64501.70001.700095,100
Mar 21, 20241.72001.78001.66001.67001.6700127,400
Mar 20, 20241.71001.73001.68001.69001.690030,700
Mar 19, 20241.71001.73001.70001.70001.700088,900
Mar 18, 20241.70001.73001.67001.72001.720058,200
Mar 15, 20241.71001.78001.69001.71001.710025,400
Mar 14, 20241.76001.79001.74001.74001.740024,400
Mar 13, 20241.70001.74501.70001.74001.740031,200
Mar 12, 20241.84001.84001.69001.70001.700050,800
Mar 11, 20241.61001.85001.61001.82001.8200375,400
Mar 08, 20241.64001.71001.62001.63001.630066,600
Mar 07, 20241.67001.67001.62001.65001.6500186,100
Mar 06, 20241.69001.71001.65001.65001.6500224,500
Mar 05, 20241.75001.75601.66001.67001.670094,500
Mar 04, 20241.81001.84001.76501.77001.7700137,700
Mar 01, 20241.81001.85001.81001.81001.810043,800
Feb 29, 20241.78001.85001.76101.78001.780033,700
Feb 28, 20241.65001.85001.65001.79001.7900100,900
Feb 27, 20241.89001.92001.84001.88001.8800112,300
Feb 26, 20241.85001.92001.80001.83001.830087,500
Feb 23, 20241.99001.99001.90001.91001.910045,600
Feb 22, 20242.02002.05001.95401.99001.990083,000
Feb 21, 20241.93002.02001.93002.00002.000035,300
Feb 20, 20241.90001.96001.89501.95001.950058,000
Feb 16, 20241.95001.98001.88001.91001.910056,500
Feb 15, 20241.88001.96001.85001.94001.940068,000
Feb 14, 20242.00002.00001.86001.88001.880092,200
Feb 13, 20242.01002.01001.94001.97001.970011,300
Feb 12, 20242.02002.02001.96001.98001.980059,000
Feb 09, 20241.98002.02001.98002.00002.000047,200
Feb 08, 20242.03002.03001.98002.00002.000026,400
Feb 07, 20242.06002.06001.98001.99001.990044,500
Feb 06, 20242.00002.07001.98002.03002.030061,500
Feb 05, 20242.07002.11001.98002.00002.000060,900
Feb 02, 20242.07002.11002.06002.06002.060027,000
Feb 01, 20242.14002.23002.06002.10002.100015,300
Jan 31, 20242.23002.27002.12002.12002.120034,500
Jan 30, 20242.17002.28002.13002.20002.200065,000
Jan 29, 20242.07002.17002.07002.13002.130029,500
Jan 26, 20242.07002.14002.05002.06002.060059,000
Jan 25, 20242.13002.13002.07002.09002.090032,500
Jan 24, 20242.14002.15002.07002.09002.090044,000
Jan 23, 20242.06002.16002.06002.09002.090022,300
Jan 22, 20242.06002.14002.06002.06002.060016,000
Jan 19, 20242.08002.21002.07002.09002.090082,200
Jan 18, 20242.10002.19002.07002.09002.090026,900
Jan 17, 20242.06002.12502.05002.05002.050017,900
Jan 16, 20242.06002.24002.05002.05002.050066,000
Jan 12, 20242.10002.16002.06302.09002.090032,400
Jan 11, 20242.22002.22002.07002.07002.070084,400
Jan 10, 20242.21002.26002.14602.15002.150065,000
Jan 09, 20242.33002.35002.15002.17002.1700130,400
Jan 08, 20242.42002.42002.33002.33002.330022,300
Jan 05, 20242.35002.43002.34502.39002.390024,500
Jan 04, 20242.50002.50002.33002.35002.350026,600
Jan 03, 20242.40002.48002.38602.45002.450030,800
Jan 02, 20242.45002.51002.41002.41002.41008,200
Dec 29, 20232.45002.51802.41002.45002.450070,100
Dec 28, 20232.47002.53002.42002.42002.420068,800
Dec 27, 20232.41002.56002.41002.45002.450051,200
Dec 26, 20232.57002.65002.41902.44002.440066,400
Dec 22, 20232.58002.58002.51002.55002.550034,300
Dec 21, 20232.48002.58902.48002.51002.510075,900
Dec 20, 20232.45002.54002.41002.51002.510027,700
Dec 19, 20232.43002.47002.38002.42002.420023,800
Dec 18, 20232.40002.49002.40002.40002.400018,200
Dec 15, 20232.40002.42002.35002.40002.400026,400
Dec 14, 20232.36002.47002.32002.37002.370056,300
Dec 13, 20232.27002.35002.27002.33002.330068,400
Dec 12, 20232.32002.41002.30002.30002.300066,000
Dec 11, 20232.41002.49002.31002.34002.340052,200
Dec 08, 20232.38002.51002.38002.38002.380023,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...