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

Icon Energy Corp. - Common stock (NQ:ICON)

2.080 -0.060 (-2.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 21, 2025 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 (%)
Apr 21, 2025 2.090 2.140 2.000 2.080 134,779 -0.06(-2.80%)
Apr 17, 2025 2.100 2.240 2.020 2.140 205,897 +0.01(+0.47%)
Apr 16, 2025 2.010 2.220 1.950 2.130 306,074 +0.11(+5.45%)
Apr 15, 2025 1.920 2.200 1.920 2.020 117,791 +0.08(+4.12%)
Apr 14, 2025 2.040 2.085 1.900 1.940 146,268 -0.09(-4.43%)
Apr 11, 2025 2.040 2.170 1.910 2.030 169,864 +0.02(+1.00%)
Apr 10, 2025 2.260 2.260 1.980 2.010 166,854 -0.26(-11.45%)
Apr 09, 2025 2.160 2.330 1.880 2.270 429,714 +0.19(+9.13%)
Apr 08, 2025 2.110 2.300 2.030 2.080 315,664 +0.05(+2.46%)
Apr 07, 2025 1.960 2.060 1.800 2.030 198,345 +0.08(+4.10%)
Apr 04, 2025 1.810 2.000 1.750 1.950 261,503 +0.05(+2.63%)
Apr 03, 2025 2.200 2.300 1.840 1.900 377,953 -0.27(-12.44%)
Apr 02, 2025 1.800 2.650 1.769 2.170 1,345,781 +0.38(+21.23%)
Apr 01, 2025 1.810 2.100 1.610 1.790 452,184 -0.12(-6.38%)
Mar 31, 2025 2.092 2.100 1.600 1.912 267,839 -0.17(-8.08%)
Mar 28, 2025 3.872 3.872 2.000 2.080 689,911 -1.92(-48.00%)
Mar 27, 2025 3.792 4.064 3.784 4.000 179,257 +0.08(+2.15%)
Mar 26, 2025 3.980 4.116 3.724 3.916 217,565 +0.02(+0.62%)
Mar 25, 2025 3.940 4.192 3.600 3.892 207,364 -0.13(-3.18%)
Mar 24, 2025 4.012 4.440 3.872 4.020 1,263,456 +0.38(+10.44%)
Mar 21, 2025 3.904 3.916 3.300 3.640 257,092 -0.32(-8.08%)
Mar 20, 2025 4.000 4.028 3.720 3.960 146,494 -0.24(-5.71%)
Mar 19, 2025 4.040 4.240 3.816 4.200 206,036 -0.04(-0.94%)
Mar 18, 2025 4.180 4.480 4.000 4.240 211,538 -0.08(-1.85%)
Mar 17, 2025 4.240 4.660 4.000 4.320 324,966 -0.07(-1.64%)
Mar 14, 2025 4.800 5.100 4.220 4.392 653,394 -1.05(-19.26%)
Mar 13, 2025 3.760 5.760 3.760 5.440 2,118,685 +1.72(+46.08%)
Mar 12, 2025 3.796 4.168 3.556 3.724 909,659 -0.88(-19.04%)
Mar 11, 2025 5.800 5.836 4.552 4.600 899,839 -1.12(-19.58%)
Mar 10, 2025 6.224 6.652 5.648 5.720 2,907,139 -1.03(-15.28%)
Mar 07, 2025 6.648 8.920 6.500 6.752 3,555,794 +0.95(+16.41%)
Mar 06, 2025 6.000 6.000 5.252 5.800 229,510 +0.32(+5.76%)
Mar 05, 2025 5.200 6.360 4.976 5.484 201,450 +0.28(+5.46%)
Mar 04, 2025 5.600 5.704 4.920 5.200 142,767 -0.52(-9.09%)
Mar 03, 2025 6.400 6.480 4.852 5.720 228,936 -2.96(-34.10%)
Feb 28, 2025 8.800 10.40 8.480 8.680 186,454 -0.12(-1.36%)
Feb 27, 2025 9.360 10.15 8.800 8.800 150,330 +0.08(+0.92%)
Feb 26, 2025 9.200 9.336 8.208 8.720 45,378 -0.08(-0.91%)
Feb 25, 2025 9.836 9.948 7.692 8.800 164,479 -1.04(-10.57%)
Feb 24, 2025 10.40 10.76 9.380 9.840 248,635 -1.72(-14.85%)
Feb 21, 2025 13.60 13.60 11.55 11.56 169,438 -1.90(-14.09%)
Feb 20, 2025 12.00 14.16 11.92 13.45 241,350 +1.53(+12.85%)
Feb 19, 2025 12.40 12.70 11.60 11.92 107,548 -1.04(-8.02%)
Feb 18, 2025 13.50 13.96 12.28 12.96 103,602 -1.00(-7.16%)
Feb 14, 2025 13.60 14.40 12.44 13.96 384,338 +1.56(+12.54%)
Feb 13, 2025 11.52 12.72 10.96 12.40 126,932 +0.76(+6.56%)
Feb 12, 2025 11.36 11.76 10.80 11.64 87,190 -0.36(-3.00%)
Feb 11, 2025 12.01 12.04 10.92 12.00 68,638 +0.12(+1.01%)
Feb 10, 2025 11.39 12.40 10.80 11.88 226,420 -0.97(-7.53%)
Feb 07, 2025 12.67 13.16 12.10 12.85 71,151 +0.41(+3.28%)
Feb 06, 2025 12.72 13.35 12.15 12.44 76,140 +0.24(+1.97%)
Feb 05, 2025 12.40 12.80 12.04 12.20 44,645 -0.60(-4.69%)
Feb 04, 2025 13.44 13.60 12.20 12.80 59,753 -1.08(-7.78%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.