Skip to main content
Icon Energy Corp. (ICON)
NASDAQ: ICON · Real-Time Price · USD
2.104
-0.006 (-0.29%)
Nov 20, 2024, 4:00 PM EST - Market closed

Icon Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20242.222.222.102.102.10-0.80%9,787
Nov 19, 20242.172.172.102.122.12-2.12%8,917
Nov 18, 20242.162.222.162.172.171.26%4,840
Nov 15, 20242.162.172.102.142.14-0.47%5,203
Nov 14, 20242.242.242.132.152.15-0.97%8,053
Nov 13, 20242.302.302.152.172.17-1.36%14,197
Nov 12, 20242.282.392.202.202.20-2.00%20,260
Nov 11, 20242.102.292.102.252.253.50%11,930
Nov 8, 20242.192.232.142.172.174.83%6,323
Nov 7, 20242.172.242.012.072.07-3.27%14,995
Nov 6, 20242.132.142.052.142.140.09%4,270
Nov 5, 20242.072.142.012.142.142.30%5,400
Nov 4, 20242.192.192.022.092.09-1.32%8,960
Nov 1, 20242.122.172.012.122.122.82%13,344
Oct 31, 20242.142.172.062.062.06-5.85%10,026
Oct 30, 20242.232.252.182.192.194.19%14,036
Oct 29, 20242.212.241.972.102.10-5.41%7,685
Oct 28, 20242.222.222.222.222.22-1,901
Oct 25, 20242.142.252.102.222.222.30%30,374
Oct 24, 20242.302.302.112.172.170.93%38,551
Oct 23, 20242.162.182.102.152.15-3.15%8,040
Oct 22, 20242.302.312.122.222.22-0.22%11,810
Oct 21, 20242.312.342.192.232.231.14%8,703
Oct 18, 20242.052.302.052.202.209.45%57,332
Oct 17, 20242.162.171.952.012.016.35%29,776
Oct 16, 20242.042.041.871.891.89-1.97%38,434
Oct 15, 20241.952.021.901.931.934.22%7,765
Oct 14, 20241.931.991.851.851.85-7.04%4,774
Oct 11, 20241.962.001.851.991.994.19%3,891
Oct 10, 20241.901.911.891.911.91-2.05%3,141
Oct 9, 20241.961.961.811.951.95-1.02%34,445
Oct 8, 20241.971.971.921.971.97-2.96%12,903
Oct 7, 20242.082.101.972.032.03-2.40%27,285
Oct 4, 20242.122.142.082.082.08-0.95%5,354
Oct 3, 20242.142.142.052.102.10-3,397
Oct 2, 20242.242.252.082.102.10-4.11%11,820
Oct 1, 20242.112.272.062.192.193.79%57,398
Sep 30, 20242.102.172.082.112.11-1.86%23,140
Sep 27, 20242.142.152.072.152.152.38%26,226
Sep 26, 20242.252.252.102.102.10-3.31%7,946
Sep 25, 20242.172.172.172.172.170.09%1,054
Sep 24, 20242.202.242.112.172.17-0.41%8,278
Sep 23, 20242.302.352.152.182.18-5.75%21,145
Sep 20, 20242.302.332.302.312.31-0.34%8,782
Sep 19, 20242.352.402.302.322.322.65%25,757
Sep 18, 20242.302.402.262.262.26-2.59%44,961
Sep 17, 20242.322.412.302.322.320.43%16,843
Sep 16, 20242.342.532.302.312.31-3.35%10,402
Sep 13, 20242.432.562.262.392.390.42%53,918
Sep 12, 20242.422.492.382.382.30-3.25%28,246
Sep 11, 20242.422.582.322.462.38-0.81%22,042
Sep 10, 20242.572.772.242.482.40-3.13%33,454
Sep 9, 20242.702.982.522.562.480.27%27,893
Sep 6, 20242.532.782.422.552.470.71%42,173
Sep 5, 20242.582.692.382.542.456.96%4,215
Sep 4, 20242.442.442.362.372.29-2.79%6,610
Sep 3, 20242.812.812.392.442.36-8.69%13,084
Aug 30, 20243.083.082.502.672.580.38%12,185
Aug 29, 20243.093.092.662.662.57-5.00%22,484
Aug 28, 20242.542.972.542.802.7113.36%34,418
Aug 27, 20242.272.992.252.472.3914.67%52,015
Aug 26, 20242.132.152.132.152.081.13%1,893
Aug 23, 20242.172.192.112.132.063.90%15,734
Aug 22, 20242.102.112.032.051.98-2.38%11,826
Aug 21, 20242.132.152.102.102.03-11,536
Aug 20, 20242.262.632.102.102.03-6.25%31,464
Aug 19, 20242.272.522.172.242.171.13%25,028
Aug 16, 20242.302.422.162.222.145.48%192,339
Aug 15, 20242.372.502.102.102.03-10.64%208,178
Aug 14, 20242.472.612.352.352.27-0.84%167,726
Aug 13, 20242.362.542.332.372.293.95%59,467
Aug 12, 20242.402.952.202.282.21-5.00%86,736
Aug 9, 20242.662.662.402.402.32-8.05%3,808
Aug 8, 20242.672.792.602.612.53-2.97%5,125
Aug 7, 20242.703.102.612.692.604.26%51,458
Aug 6, 20242.612.782.582.582.500.39%2,288
Aug 5, 20242.552.682.502.572.49-6.55%3,970
Aug 2, 20242.802.992.702.752.66-5.82%6,865
Aug 1, 20243.223.302.762.922.83-11.78%20,343
Jul 31, 20243.403.503.233.313.20-5.16%64,378
Jul 30, 20243.513.553.463.493.38-0.29%7,534
Jul 29, 20243.463.523.423.503.39-9,103
Jul 26, 20243.403.553.403.503.391.16%4,491
Jul 25, 20243.363.523.233.463.353.13%6,603
Jul 24, 20243.393.603.213.363.25-4.96%30,387
Jul 23, 20243.443.693.443.533.42-1.12%12,241
Jul 22, 20243.693.693.503.573.45-24,613
Jul 19, 20243.503.693.503.573.452.00%6,114
Jul 18, 20243.543.653.453.503.39-4.11%29,505
Jul 17, 20243.783.783.583.653.53-3.44%31,963
Jul 16, 20243.503.793.413.783.667.39%43,798
Jul 15, 20243.503.603.153.523.41-4.86%58,377