Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.3490 +0.0389 (+12.54%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 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 (%)
Feb 14, 2025 0.3400 0.3600 0.3110 0.3490 15,373,523 +0.04(+12.54%)
Feb 13, 2025 0.2880 0.3180 0.2740 0.3101 5,077,298 +0.02(+6.56%)
Feb 12, 2025 0.2840 0.2940 0.2700 0.2910 3,487,639 -0.01(-3.00%)
Feb 11, 2025 0.3003 0.3010 0.2730 0.3000 2,745,544 +0.00(+1.01%)
Feb 10, 2025 0.2848 0.3099 0.2701 0.2970 9,056,825 -0.02(-7.53%)
Feb 07, 2025 0.3168 0.3289 0.3025 0.3212 2,846,049 +0.01(+3.28%)
Feb 06, 2025 0.3180 0.3338 0.3037 0.3110 3,045,604 +0.01(+1.97%)
Feb 05, 2025 0.3100 0.3200 0.3011 0.3050 1,785,839 -0.02(-4.69%)
Feb 04, 2025 0.3359 0.3400 0.3050 0.3200 2,390,138 -0.03(-7.78%)
Feb 03, 2025 0.3900 0.3900 0.3303 0.3470 2,696,350 -0.05(-11.82%)
Jan 31, 2025 0.4200 0.4200 0.3850 0.3935 2,738,750 +0.00(+0.13%)
Jan 30, 2025 0.3800 0.4098 0.3800 0.3930 3,232,001 -0.01(-1.75%)
Jan 29, 2025 0.4500 0.4500 0.3800 0.4000 2,835,812 -0.04(-8.68%)
Jan 28, 2025 0.4300 0.4935 0.4220 0.4380 3,913,056 +0.01(+3.25%)
Jan 27, 2025 0.4700 0.4800 0.4000 0.4242 5,267,247 -0.08(-16.02%)
Jan 24, 2025 0.5750 0.5800 0.4965 0.5051 6,686,715 -0.03(-6.46%)
Jan 23, 2025 0.4490 0.5692 0.4060 0.5400 15,875,451 -0.77(-58.78%)
Jan 22, 2025 1.740 1.750 1.300 1.310 221,815 -0.41(-23.67%)
Jan 21, 2025 2.090 2.200 1.640 1.716 174,207 -0.37(-17.89%)
Jan 17, 2025 2.100 2.250 2.072 2.090 34,380 -0.02(-1.11%)
Jan 16, 2025 2.100 2.179 2.048 2.113 11,912 +0.03(+1.61%)
Jan 15, 2025 2.180 2.330 2.062 2.080 19,167 -0.10(-4.59%)
Jan 14, 2025 2.130 2.220 2.040 2.180 16,772 +0.11(+5.31%)
Jan 13, 2025 2.010 2.080 2.010 2.070 5,846 -0.02(-0.96%)
Jan 10, 2025 2.000 2.184 2.000 2.090 8,277 +0.07(+3.47%)
Jan 08, 2025 2.070 2.192 2.000 2.020 11,552 -0.06(-2.88%)
Jan 07, 2025 2.180 2.190 2.080 2.080 8,502 -0.07(-3.26%)
Jan 06, 2025 2.220 2.220 2.100 2.150 4,742 -0.05(-2.27%)
Jan 03, 2025 2.200 2.220 2.173 2.200 13,808 +0.00(+0.00%)
Jan 02, 2025 2.220 2.230 2.072 2.200 10,524 -0.03(-1.35%)
Dec 31, 2024 2.230 0 -0.01(-0.45%)
Dec 30, 2024 2.080 2.260 2.080 2.240 25,037 +0.14(+6.67%)
Dec 27, 2024 2.120 2.240 2.048 2.100 15,493 -0.02(-0.94%)
Dec 26, 2024 2.159 2.159 2.073 2.120 4,469 +0.06(+2.91%)
Dec 24, 2024 2.020 2.060 1.980 2.060 4,723 +0.09(+4.57%)
Dec 23, 2024 2.050 2.109 1.950 1.970 38,078 -0.04(-1.99%)
Dec 20, 2024 2.020 2.252 1.970 2.010 71,872 -0.09(-4.29%)
Dec 19, 2024 2.060 2.200 2.030 2.100 15,837 -0.02(-0.94%)
Dec 18, 2024 2.240 2.240 2.100 2.120 4,500 -0.05(-2.30%)
Dec 17, 2024 2.150 2.392 2.150 2.170 11,387 -0.06(-2.69%)
Dec 16, 2024 2.030 2.400 2.002 2.230 45,656 -0.02(-1.11%)
Dec 13, 2024 2.284 2.380 2.216 2.255 15,477 -0.10(-4.24%)
Dec 12, 2024 2.467 2.568 2.218 2.355 56,878 -0.01(-0.26%)
Dec 11, 2024 2.342 2.592 2.342 2.361 20,362 +0.02(+0.82%)
Dec 10, 2024 2.332 2.419 2.255 2.342 22,234 +0.04(+1.67%)
Dec 09, 2024 2.226 2.477 2.226 2.303 30,005 +0.11(+4.82%)
Dec 06, 2024 2.245 2.245 2.177 2.197 12,680 -0.08(-3.39%)
Dec 05, 2024 2.438 2.438 2.013 2.274 51,335 -0.19(-7.85%)
Dec 04, 2024 2.544 2.626 2.390 2.468 17,160 -0.23(-8.53%)
Dec 03, 2024 2.583 2.881 2.492 2.698 27,762 +0.06(+2.19%)
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 and Conditions.