ICOP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	28.70	28.75	28.56	28.68	28.68	-0.24%	14,428
Nov 19, 2024	28.24	28.75	28.17	28.75	28.75	1.41%	12,693
Nov 18, 2024	28.00	28.35	27.95	28.35	28.35	2.49%	12,352
Nov 15, 2024	28.03	28.03	27.55	27.66	27.66	-0.04%	16,896
Nov 14, 2024	27.72	27.82	27.50	27.67	27.67	-0.28%	32,917
Nov 13, 2024	28.25	28.25	27.75	27.75	27.75	-1.67%	23,906
Nov 12, 2024	28.37	28.38	27.88	28.22	28.22	-2.25%	30,580
Nov 11, 2024	29.21	29.21	28.73	28.87	28.87	-2.10%	17,969
Nov 8, 2024	30.08	30.08	29.24	29.49	29.49	-4.69%	25,407
Nov 7, 2024	30.56	30.94	30.34	30.94	30.94	4.60%	52,151
Nov 6, 2024	29.28	29.63	28.81	29.58	29.58	-2.44%	15,743
Nov 5, 2024	30.06	30.32	29.97	30.32	30.32	2.05%	6,451
Nov 4, 2024	30.00	30.07	29.70	29.71	29.71	0.61%	8,640
Nov 1, 2024	29.75	29.85	29.53	29.53	29.53	0.03%	3,402
Oct 31, 2024	29.85	29.85	29.21	29.52	29.52	-1.73%	11,312
Oct 30, 2024	30.20	30.22	29.92	30.04	30.04	-1.25%	15,306
Oct 29, 2024	30.56	30.67	30.41	30.42	30.42	-0.33%	8,935
Oct 28, 2024	30.50	30.64	30.43	30.52	30.52	0.16%	11,120
Oct 25, 2024	30.56	30.92	30.44	30.47	30.47	0.36%	15,516
Oct 24, 2024	30.75	30.75	30.10	30.36	30.36	-0.62%	13,131
Oct 23, 2024	30.61	30.70	30.30	30.55	30.55	-1.83%	16,181
Oct 22, 2024	31.07	31.12	30.91	31.12	31.12	0.94%	13,152
Oct 21, 2024	31.11	31.11	30.65	30.83	30.83	-0.64%	10,492
Oct 18, 2024	31.04	31.10	30.92	31.03	31.03	1.27%	8,943
Oct 17, 2024	30.73	30.73	30.52	30.64	30.64	-0.87%	15,129
Oct 16, 2024	30.91	31.02	30.82	30.91	30.91	1.21%	5,360
Oct 15, 2024	31.00	31.00	30.42	30.54	30.54	-2.15%	20,071
Oct 14, 2024	31.07	31.39	30.93	31.21	31.21	-0.73%	22,150
Oct 11, 2024	31.12	31.48	31.12	31.44	31.44	1.42%	6,073
Oct 10, 2024	30.70	31.02	30.68	31.00	31.00	1.11%	6,335
Oct 9, 2024	30.36	30.74	30.32	30.66	30.66	-0.29%	15,645
Oct 8, 2024	31.12	31.12	30.45	30.75	30.75	-3.54%	158,283
Oct 7, 2024	31.90	31.97	31.74	31.88	31.88	-0.32%	7,413
Oct 4, 2024	31.79	31.98	31.79	31.98	31.98	1.78%	7,427
Oct 3, 2024	31.65	31.68	31.39	31.42	31.42	-2.87%	33,256
Oct 2, 2024	32.36	32.64	32.17	32.35	32.35	0.50%	9,188
Oct 1, 2024	32.11	32.30	31.89	32.19	32.19	0.75%	11,426
Sep 30, 2024	32.25	32.25	31.79	31.95	31.95	-1.42%	18,884
Sep 27, 2024	32.63	32.75	32.32	32.41	32.41	-0.95%	20,341
Sep 26, 2024	32.25	32.87	32.25	32.72	32.72	5.39%	21,229
Sep 25, 2024	31.44	31.44	31.05	31.05	31.05	-1.31%	22,555
Sep 24, 2024	30.99	31.48	30.99	31.46	31.46	5.71%	103,458
Sep 23, 2024	29.19	29.88	29.19	29.76	29.76	1.12%	40,572
Sep 20, 2024	29.76	29.76	29.35	29.43	29.43	-1.64%	20,385
Sep 19, 2024	29.86	29.99	29.76	29.92	29.92	4.00%	27,559
Sep 18, 2024	28.83	29.51	28.67	28.77	28.77	0.07%	10,390
Sep 17, 2024	28.65	28.86	28.59	28.75	28.75	0.52%	10,389
Sep 16, 2024	28.74	28.74	28.40	28.60	28.60	0.81%	12,236
Sep 13, 2024	28.26	28.50	28.26	28.37	28.37	1.14%	14,061
Sep 12, 2024	27.34	28.12	27.34	28.05	28.05	3.16%	15,554
Sep 11, 2024	26.87	27.19	26.55	27.19	27.19	2.18%	10,894
Sep 10, 2024	26.37	26.61	26.29	26.61	26.61	-0.19%	13,015
Sep 9, 2024	26.74	26.82	26.66	26.66	26.66	1.10%	12,628
Sep 6, 2024	27.10	27.10	26.34	26.37	26.37	-2.87%	17,492
Sep 5, 2024	27.39	27.52	27.13	27.15	27.15	-0.11%	11,559
Sep 4, 2024	27.19	27.46	27.14	27.18	27.18	-0.37%	12,884
Sep 3, 2024	28.38	28.38	27.20	27.28	27.28	-6.51%	36,409
Aug 30, 2024	28.98	29.18	28.78	29.18	29.18	1.08%	24,270
Aug 29, 2024	28.87	29.03	28.77	28.87	28.87	0.16%	30,035
Aug 28, 2024	29.28	29.28	28.67	28.82	28.82	-3.35%	21,185
Aug 27, 2024	29.89	29.97	29.76	29.82	29.82	-0.20%	20,624
Aug 26, 2024	29.95	30.16	29.72	29.88	29.88	0.81%	20,243
Aug 23, 2024	29.19	29.64	29.08	29.64	29.64	2.92%	34,250
Aug 22, 2024	29.12	29.12	28.70	28.80	28.80	-1.77%	29,108
Aug 21, 2024	29.19	29.33	29.04	29.32	29.32	1.66%	29,759
Aug 20, 2024	29.17	29.24	28.76	28.84	28.84	-1.10%	40,804
Aug 19, 2024	28.96	29.20	28.83	29.16	29.16	1.64%	32,572
Aug 16, 2024	28.46	28.76	28.38	28.69	28.69	0.63%	27,859
Aug 15, 2024	28.07	28.58	28.07	28.51	28.51	3.30%	14,986
Aug 14, 2024	27.68	27.72	27.43	27.60	27.60	-0.50%	17,656
Aug 13, 2024	27.50	27.78	27.44	27.74	27.74	0.25%	16,851
Aug 12, 2024	27.59	27.74	27.41	27.67	27.67	1.07%	18,640
Aug 9, 2024	27.36	27.58	27.24	27.38	27.38	0.64%	28,515
Aug 8, 2024	26.70	27.29	26.58	27.20	27.20	2.65%	19,986
Aug 7, 2024	27.27	27.32	26.43	26.50	26.50	-1.86%	29,465
Aug 6, 2024	26.79	27.30	26.45	27.00	27.00	0.76%	35,013
Aug 5, 2024	26.01	27.04	26.00	26.80	26.80	-2.93%	69,138
Aug 2, 2024	27.94	27.94	27.36	27.61	27.61	-1.74%	38,493
Aug 1, 2024	29.09	29.23	27.92	28.10	28.10	-4.13%	27,700
Jul 31, 2024	28.81	29.46	28.75	29.31	29.31	3.57%	35,405
Jul 30, 2024	28.42	28.64	28.25	28.30	28.30	-1.19%	15,425
Jul 29, 2024	28.66	28.76	28.45	28.64	28.64	-0.59%	26,495
Jul 26, 2024	28.83	28.85	28.58	28.81	28.81	1.27%	30,758
Jul 25, 2024	28.36	28.64	27.97	28.45	28.45	-	32,742
Jul 24, 2024	28.75	29.11	28.45	28.45	28.45	-0.87%	22,028
Jul 23, 2024	28.72	28.72	28.31	28.70	28.70	-1.41%	42,692
Jul 22, 2024	29.21	29.23	28.90	29.11	29.11	-0.41%	65,248
Jul 19, 2024	28.89	29.27	28.89	29.23	29.23	0.24%	18,035
Jul 18, 2024	30.20	30.20	29.07	29.16	29.16	-4.20%	71,654
Jul 17, 2024	30.75	30.91	30.34	30.44	30.44	-2.31%	22,389
Jul 16, 2024	31.25	31.25	30.72	31.16	31.16	-1.52%	48,971
Jul 15, 2024	31.93	32.04	31.59	31.64	31.64	-1.95%	43,262
Jul 12, 2024	32.21	32.37	32.00	32.27	32.27	1.67%	31,313
Jul 11, 2024	32.06	32.06	31.62	31.74	31.74	-0.31%	14,570
Jul 10, 2024	31.57	31.93	31.57	31.84	31.84	0.89%	17,593
Jul 9, 2024	31.58	31.73	31.49	31.56	31.56	0.06%	47,780
Jul 8, 2024	31.87	31.87	31.41	31.54	31.54	-1.47%	39,675
Jul 5, 2024	32.10	32.39	31.78	32.01	32.01	1.36%	58,991
Jul 3, 2024	31.12	31.81	31.12	31.58	31.58	4.16%	35,454
Jul 2, 2024	30.16	30.45	30.09	30.32	30.32	0.13%	35,963