Skip to main content
Icon Energy Corp. (ICON)
NASDAQ: ICON · Real-Time Price · USD
2.010
-0.010 (-0.50%)
At close: Dec 20, 2024, 4:00 PM
2.130
+0.120 (5.97%)
After-hours: Dec 20, 2024, 7:05 PM EST

Icon Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20242.022.251.972.012.01-3.83%71,689
Dec 19, 20242.062.202.032.092.09-1.42%16,600
Dec 18, 20242.242.242.102.122.12-2.30%4,500
Dec 17, 20242.152.392.152.172.17-2.69%11,400
Dec 16, 20242.032.402.002.232.23-4.70%50,700
Dec 13, 20242.372.472.302.342.34-4.10%14,700
Dec 12, 20242.562.662.302.442.44-0.41%54,800
Dec 11, 20242.432.692.432.452.450.82%19,600
Dec 10, 20242.422.512.342.432.431.67%21,400
Dec 9, 20242.312.572.312.392.394.82%28,900
Dec 6, 20242.332.332.262.282.28-3.39%12,200
Dec 5, 20242.532.532.092.362.36-7.81%49,500
Dec 4, 20242.642.722.482.562.56-8.57%16,500
Dec 3, 20242.682.992.592.802.802.19%26,700
Dec 2, 20242.902.902.672.742.74-3.52%27,300
Nov 29, 20242.642.942.612.842.848.40%26,100
Nov 27, 20242.862.862.602.622.62-5.42%26,700
Nov 26, 20243.273.272.672.772.77-2.46%110,600
Nov 25, 20242.772.932.652.842.842.16%60,100
Nov 22, 20242.752.892.502.782.7828.11%513,000
Nov 21, 20242.202.202.132.172.173.33%6,000
Nov 20, 20242.222.222.102.102.10-0.94%9,800
Nov 19, 20242.172.172.102.122.12-2.30%8,900
Nov 18, 20242.162.222.162.172.171.40%4,800
Nov 15, 20242.162.172.102.142.14-0.47%5,200
Nov 14, 20242.242.242.132.152.15-0.92%8,000
Nov 13, 20242.302.302.152.172.17-1.36%14,200
Nov 12, 20242.282.392.202.202.20-2.22%20,300
Nov 11, 20242.102.292.102.252.253.69%11,900
Nov 8, 20242.192.232.142.172.174.83%6,300
Nov 7, 20242.172.242.012.072.07-3.27%15,000
Nov 6, 20242.132.142.052.142.14-4,300
Nov 5, 20242.072.142.012.142.142.39%5,400
Nov 4, 20242.192.192.022.092.09-1.42%9,000
Nov 1, 20242.122.172.012.122.122.91%13,300
Oct 31, 20242.142.172.062.062.06-5.94%10,000
Oct 30, 20242.232.252.182.192.194.29%14,000
Oct 29, 20242.212.241.972.102.10-5.41%7,700
Oct 28, 20242.222.222.222.222.22-1,900
Oct 25, 20242.142.252.102.222.222.30%30,400
Oct 24, 20242.302.302.112.172.170.93%38,500
Oct 23, 20242.152.182.102.152.15-3.15%8,000
Oct 22, 20242.302.312.122.222.22-11,800
Oct 21, 20242.312.342.192.222.220.91%8,700
Oct 18, 20242.052.302.052.202.209.45%57,300
Oct 17, 20242.162.171.952.012.016.35%29,700
Oct 16, 20242.042.041.871.891.89-2.07%38,400
Oct 15, 20241.952.021.901.931.934.32%7,800
Oct 14, 20241.931.991.851.851.85-7.04%4,800
Oct 11, 20241.962.001.851.991.994.19%3,900
Oct 10, 20241.901.911.891.911.91-2.05%3,100
Oct 9, 20241.961.961.811.951.95-1.02%34,400
Oct 8, 20241.971.971.921.971.97-2.96%12,900
Oct 7, 20242.082.101.972.032.03-2.40%27,300
Oct 4, 20242.122.142.082.082.08-0.95%4,900
Oct 3, 20242.142.142.052.102.10-3,400
Oct 2, 20242.242.252.082.102.10-4.11%11,800
Oct 1, 20242.112.272.062.192.193.79%57,400
Sep 30, 20242.102.172.082.112.11-1.86%23,100
Sep 27, 20242.142.152.072.152.152.38%26,200
Sep 26, 20242.252.252.102.102.10-3.23%7,900
Sep 25, 20242.172.172.172.172.17-1,100
Sep 24, 20242.202.242.112.172.17-0.46%8,300
Sep 23, 20242.302.352.152.182.18-5.63%21,100
Sep 20, 20242.302.332.302.312.31-0.43%8,800
Sep 19, 20242.352.402.302.322.322.65%25,800
Sep 18, 20242.302.402.262.262.26-2.59%45,000
Sep 17, 20242.322.412.302.322.320.43%16,800
Sep 16, 20242.342.532.302.312.31-3.35%10,400
Sep 13, 20242.432.562.262.392.390.42%53,900
Sep 12, 20242.422.492.382.382.30-3.25%28,200
Sep 11, 20242.422.582.322.462.38-0.81%22,000
Sep 10, 20242.572.772.242.482.40-3.13%33,500
Sep 9, 20242.702.982.522.562.470.39%27,900
Sep 6, 20242.532.782.422.552.470.39%42,200
Sep 5, 20242.582.692.382.542.457.17%4,200
Sep 4, 20242.442.442.362.372.29-2.87%6,600
Sep 3, 20242.812.812.392.442.36-8.61%13,100
Aug 30, 20243.083.082.502.672.580.38%12,200
Aug 29, 20243.093.092.662.662.57-5.00%22,500
Aug 28, 20242.542.972.542.802.7113.36%34,400
Aug 27, 20242.272.992.252.472.3914.88%52,000
Aug 26, 20242.132.152.132.152.080.94%1,900
Aug 23, 20242.172.192.112.132.063.90%15,700
Aug 22, 20242.102.112.032.051.98-2.38%11,800
Aug 21, 20242.132.152.102.102.03-11,500
Aug 20, 20242.262.632.102.102.03-6.25%31,500
Aug 19, 20242.272.522.172.242.161.36%25,000
Aug 16, 20242.302.422.162.212.145.24%192,300
Aug 15, 20242.372.502.102.102.03-10.64%208,200
Aug 14, 20242.472.612.352.352.27-0.84%167,700
Aug 13, 20242.362.542.332.372.293.95%59,500
Aug 12, 20242.402.952.202.282.20-5.00%86,700
Aug 9, 20242.662.662.402.402.32-8.05%3,800
Aug 8, 20242.672.792.602.612.52-2.97%5,100
Aug 7, 20242.703.102.612.692.604.26%51,500
Aug 6, 20242.612.782.582.582.490.39%2,300
Aug 5, 20242.552.682.502.572.48-6.55%4,000
Aug 2, 20242.802.992.702.752.66-5.82%6,900
Aug 1, 20243.223.302.762.922.82-11.78%20,300