ICOP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	25.42	26.15	25.42	25.98	25.98	2.04%	24,918
Dec 19, 2024	25.69	25.76	25.43	25.46	25.46	-0.35%	7,586
Dec 18, 2024	26.59	26.59	25.53	25.55	25.55	-4.27%	23,056
Dec 17, 2024	26.70	26.74	26.42	26.69	26.69	-2.48%	28,236
Dec 16, 2024	27.73	27.73	27.33	27.37	26.94	-1.62%	11,344
Dec 13, 2024	28.00	28.00	27.60	27.82	27.39	-1.38%	11,346
Dec 12, 2024	28.54	28.54	28.21	28.21	27.77	-2.69%	6,283
Dec 11, 2024	28.78	29.01	28.78	28.99	28.54	0.21%	6,135
Dec 10, 2024	29.25	29.25	28.84	28.93	28.48	-1.30%	9,055
Dec 9, 2024	29.75	29.75	29.21	29.31	28.85	3.79%	55,306
Dec 6, 2024	28.76	28.76	28.20	28.24	27.80	-1.77%	8,495
Dec 5, 2024	28.72	28.89	28.58	28.75	28.30	0.45%	8,913
Dec 4, 2024	28.82	28.82	28.53	28.62	28.18	-0.45%	6,303
Dec 3, 2024	28.79	28.99	28.50	28.75	28.30	1.25%	29,468
Dec 2, 2024	28.56	28.56	28.25	28.40	27.95	-0.54%	7,258
Nov 29, 2024	28.29	28.55	28.18	28.55	28.11	1.15%	7,789
Nov 27, 2024	28.21	28.45	28.19	28.23	27.79	0.88%	6,994
Nov 26, 2024	28.32	28.32	27.93	27.98	27.55	-1.89%	14,278
Nov 25, 2024	28.70	28.76	28.38	28.52	28.08	-0.35%	12,762
Nov 22, 2024	28.65	28.65	28.44	28.62	28.17	-0.56%	14,711
Nov 21, 2024	28.65	28.78	28.58	28.78	28.33	0.35%	18,948
Nov 20, 2024	28.70	28.75	28.56	28.68	28.23	-0.24%	14,428
Nov 19, 2024	28.24	28.75	28.17	28.75	28.30	1.41%	12,693
Nov 18, 2024	28.00	28.35	27.95	28.35	27.91	2.49%	12,352
Nov 15, 2024	28.03	28.03	27.55	27.66	27.23	-0.04%	16,896
Nov 14, 2024	27.72	27.82	27.50	27.67	27.24	-0.28%	32,917
Nov 13, 2024	28.25	28.25	27.75	27.75	27.32	-1.67%	23,906
Nov 12, 2024	28.37	28.38	27.88	28.22	27.78	-2.25%	30,580
Nov 11, 2024	29.21	29.21	28.73	28.87	28.42	-2.10%	17,969
Nov 8, 2024	30.08	30.08	29.24	29.49	29.03	-4.69%	25,407
Nov 7, 2024	30.56	30.94	30.34	30.94	30.46	4.60%	52,151
Nov 6, 2024	29.28	29.63	28.81	29.58	29.12	-2.44%	15,743
Nov 5, 2024	30.06	30.32	29.97	30.32	29.85	2.05%	6,451
Nov 4, 2024	30.00	30.07	29.70	29.71	29.25	0.61%	8,640
Nov 1, 2024	29.75	29.85	29.53	29.53	29.07	0.03%	3,402
Oct 31, 2024	29.85	29.85	29.21	29.52	29.06	-1.73%	11,312
Oct 30, 2024	30.20	30.22	29.92	30.04	29.57	-1.25%	15,306
Oct 29, 2024	30.56	30.67	30.41	30.42	29.95	-0.33%	8,935
Oct 28, 2024	30.50	30.64	30.43	30.52	30.05	0.16%	11,120
Oct 25, 2024	30.56	30.92	30.44	30.47	30.00	0.36%	15,516
Oct 24, 2024	30.75	30.75	30.10	30.36	29.89	-0.62%	13,131
Oct 23, 2024	30.61	30.70	30.30	30.55	30.08	-1.83%	16,181
Oct 22, 2024	31.07	31.12	30.91	31.12	30.64	0.94%	13,152
Oct 21, 2024	31.11	31.11	30.65	30.83	30.35	-0.64%	10,492
Oct 18, 2024	31.04	31.10	30.92	31.03	30.55	1.27%	8,943
Oct 17, 2024	30.73	30.73	30.52	30.64	30.16	-0.87%	15,129
Oct 16, 2024	30.91	31.02	30.82	30.91	30.43	1.21%	5,360
Oct 15, 2024	31.00	31.00	30.42	30.54	30.07	-2.15%	20,071
Oct 14, 2024	31.07	31.39	30.93	31.21	30.72	-0.73%	22,150
Oct 11, 2024	31.12	31.48	31.12	31.44	30.95	1.42%	6,073
Oct 10, 2024	30.70	31.02	30.68	31.00	30.52	1.11%	6,335
Oct 9, 2024	30.36	30.74	30.32	30.66	30.18	-0.29%	15,645
Oct 8, 2024	31.12	31.12	30.45	30.75	30.27	-3.54%	158,283
Oct 7, 2024	31.90	31.97	31.74	31.88	31.38	-0.32%	7,413
Oct 4, 2024	31.79	31.98	31.79	31.98	31.48	1.78%	7,427
Oct 3, 2024	31.65	31.68	31.39	31.42	30.93	-2.87%	33,256
Oct 2, 2024	32.36	32.64	32.17	32.35	31.85	0.50%	9,188
Oct 1, 2024	32.11	32.30	31.89	32.19	31.69	0.75%	11,426
Sep 30, 2024	32.25	32.25	31.79	31.95	31.45	-1.42%	18,884
Sep 27, 2024	32.63	32.75	32.32	32.41	31.91	-0.95%	20,341
Sep 26, 2024	32.25	32.87	32.25	32.72	32.21	5.39%	21,229
Sep 25, 2024	31.44	31.44	31.05	31.05	30.57	-1.31%	22,555
Sep 24, 2024	30.99	31.48	30.99	31.46	30.97	5.71%	103,458
Sep 23, 2024	29.19	29.88	29.19	29.76	29.30	1.12%	40,572
Sep 20, 2024	29.76	29.76	29.35	29.43	28.97	-1.64%	20,385
Sep 19, 2024	29.86	29.99	29.76	29.92	29.46	4.00%	27,559
Sep 18, 2024	28.83	29.51	28.67	28.77	28.32	0.07%	10,390
Sep 17, 2024	28.65	28.86	28.59	28.75	28.30	0.52%	10,389
Sep 16, 2024	28.74	28.74	28.40	28.60	28.16	0.81%	12,236
Sep 13, 2024	28.26	28.50	28.26	28.37	27.93	1.14%	14,061
Sep 12, 2024	27.34	28.12	27.34	28.05	27.61	3.16%	15,554
Sep 11, 2024	26.87	27.19	26.55	27.19	26.77	2.18%	10,894
Sep 10, 2024	26.37	26.61	26.29	26.61	26.20	-0.19%	13,015
Sep 9, 2024	26.74	26.82	26.66	26.66	26.25	1.10%	12,628
Sep 6, 2024	27.10	27.10	26.34	26.37	25.96	-2.87%	17,492
Sep 5, 2024	27.39	27.52	27.13	27.15	26.73	-0.11%	11,559
Sep 4, 2024	27.19	27.46	27.14	27.18	26.76	-0.37%	12,884
Sep 3, 2024	28.38	28.38	27.20	27.28	26.86	-6.51%	36,409
Aug 30, 2024	28.98	29.18	28.78	29.18	28.73	1.08%	24,270
Aug 29, 2024	28.87	29.03	28.77	28.87	28.42	0.16%	30,035
Aug 28, 2024	29.28	29.28	28.67	28.82	28.37	-3.35%	21,185
Aug 27, 2024	29.89	29.97	29.76	29.82	29.36	-0.20%	20,624
Aug 26, 2024	29.95	30.16	29.72	29.88	29.42	0.81%	20,243
Aug 23, 2024	29.19	29.64	29.08	29.64	29.18	2.92%	34,250
Aug 22, 2024	29.12	29.12	28.70	28.80	28.35	-1.77%	29,108
Aug 21, 2024	29.19	29.33	29.04	29.32	28.86	1.66%	29,759
Aug 20, 2024	29.17	29.24	28.76	28.84	28.39	-1.10%	40,804
Aug 19, 2024	28.96	29.20	28.83	29.16	28.71	1.64%	32,572
Aug 16, 2024	28.46	28.76	28.38	28.69	28.24	0.63%	27,859
Aug 15, 2024	28.07	28.58	28.07	28.51	28.07	3.30%	14,986
Aug 14, 2024	27.68	27.72	27.43	27.60	27.17	-0.50%	17,656
Aug 13, 2024	27.50	27.78	27.44	27.74	27.31	0.25%	16,851
Aug 12, 2024	27.59	27.74	27.41	27.67	27.24	1.07%	18,640
Aug 9, 2024	27.36	27.58	27.24	27.38	26.95	0.64%	28,515
Aug 8, 2024	26.70	27.29	26.58	27.20	26.78	2.65%	19,986
Aug 7, 2024	27.27	27.32	26.43	26.50	26.09	-1.86%	29,465
Aug 6, 2024	26.79	27.30	26.45	27.00	26.58	0.76%	35,013
Aug 5, 2024	26.01	27.04	26.00	26.80	26.38	-2.93%	69,138
Aug 2, 2024	27.94	27.94	27.36	27.61	27.18	-1.74%	38,493
Aug 1, 2024	29.09	29.23	27.92	28.10	27.66	-4.13%	27,700