Icon Energy Corp. (ICON)
NASDAQ: ICON · Real-Time Price · USD
2.100
-0.130 (-5.83%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | 0.09% | 1,054 |
| Sep 24, 2024 | 2.20 | 2.24 | 2.11 | 2.17 | 2.17 | -0.41% | 8,278 |
| Sep 23, 2024 | 2.30 | 2.35 | 2.15 | 2.18 | 2.18 | -5.75% | 21,145 |
| Sep 20, 2024 | 2.30 | 2.33 | 2.30 | 2.31 | 2.31 | -0.34% | 8,782 |
| Sep 19, 2024 | 2.35 | 2.40 | 2.30 | 2.32 | 2.32 | 2.65% | 25,757 |
| Sep 18, 2024 | 2.30 | 2.40 | 2.26 | 2.26 | 2.26 | -2.59% | 44,961 |
| Sep 17, 2024 | 2.32 | 2.41 | 2.30 | 2.32 | 2.32 | 0.43% | 16,843 |
| Sep 16, 2024 | 2.34 | 2.53 | 2.30 | 2.31 | 2.31 | -3.35% | 10,402 |
| Sep 13, 2024 | 2.43 | 2.56 | 2.26 | 2.39 | 2.39 | 0.42% | 53,918 |
| Sep 12, 2024 | 2.42 | 2.49 | 2.38 | 2.38 | 2.30 | -3.25% | 28,246 |
| Sep 11, 2024 | 2.42 | 2.58 | 2.32 | 2.46 | 2.38 | -0.81% | 22,042 |
| Sep 10, 2024 | 2.57 | 2.77 | 2.24 | 2.48 | 2.40 | -3.13% | 33,454 |
| Sep 9, 2024 | 2.70 | 2.98 | 2.52 | 2.56 | 2.48 | 0.27% | 27,893 |
| Sep 6, 2024 | 2.53 | 2.78 | 2.42 | 2.55 | 2.47 | 0.71% | 42,173 |
| Sep 5, 2024 | 2.58 | 2.69 | 2.38 | 2.54 | 2.45 | 6.96% | 4,215 |
| Sep 4, 2024 | 2.44 | 2.44 | 2.36 | 2.37 | 2.29 | -2.79% | 6,610 |
| Sep 3, 2024 | 2.81 | 2.81 | 2.39 | 2.44 | 2.36 | -8.69% | 13,084 |
| Aug 30, 2024 | 3.08 | 3.08 | 2.50 | 2.67 | 2.58 | 0.38% | 12,185 |
| Aug 29, 2024 | 3.09 | 3.09 | 2.66 | 2.66 | 2.57 | -5.00% | 22,484 |
| Aug 28, 2024 | 2.54 | 2.97 | 2.54 | 2.80 | 2.71 | 13.36% | 34,418 |
| Aug 27, 2024 | 2.27 | 2.99 | 2.25 | 2.47 | 2.39 | 14.67% | 52,015 |
| Aug 26, 2024 | 2.13 | 2.15 | 2.13 | 2.15 | 2.08 | 1.13% | 1,893 |
| Aug 23, 2024 | 2.17 | 2.19 | 2.11 | 2.13 | 2.06 | 3.90% | 15,734 |
| Aug 22, 2024 | 2.10 | 2.11 | 2.03 | 2.05 | 1.98 | -2.38% | 11,826 |
| Aug 21, 2024 | 2.13 | 2.15 | 2.10 | 2.10 | 2.03 | - | 11,536 |
| Aug 20, 2024 | 2.26 | 2.63 | 2.10 | 2.10 | 2.03 | -6.25% | 31,464 |
| Aug 19, 2024 | 2.27 | 2.52 | 2.17 | 2.24 | 2.17 | 1.13% | 25,028 |
| Aug 16, 2024 | 2.30 | 2.42 | 2.16 | 2.22 | 2.14 | 5.48% | 192,339 |
| Aug 15, 2024 | 2.37 | 2.50 | 2.10 | 2.10 | 2.03 | -10.64% | 208,178 |
| Aug 14, 2024 | 2.47 | 2.61 | 2.35 | 2.35 | 2.27 | -0.84% | 167,726 |
| Aug 13, 2024 | 2.36 | 2.54 | 2.33 | 2.37 | 2.29 | 3.95% | 59,467 |
| Aug 12, 2024 | 2.40 | 2.95 | 2.20 | 2.28 | 2.21 | -5.00% | 86,736 |
| Aug 9, 2024 | 2.66 | 2.66 | 2.40 | 2.40 | 2.32 | -8.05% | 3,808 |
| Aug 8, 2024 | 2.67 | 2.79 | 2.60 | 2.61 | 2.53 | -2.97% | 5,125 |
| Aug 7, 2024 | 2.70 | 3.10 | 2.61 | 2.69 | 2.60 | 4.26% | 51,458 |
| Aug 6, 2024 | 2.61 | 2.78 | 2.58 | 2.58 | 2.50 | 0.39% | 2,288 |
| Aug 5, 2024 | 2.55 | 2.68 | 2.50 | 2.57 | 2.49 | -6.55% | 3,970 |
| Aug 2, 2024 | 2.80 | 2.99 | 2.70 | 2.75 | 2.66 | -5.82% | 6,865 |
| Aug 1, 2024 | 3.22 | 3.30 | 2.76 | 2.92 | 2.83 | -11.78% | 20,343 |
| Jul 31, 2024 | 3.40 | 3.50 | 3.23 | 3.31 | 3.20 | -5.16% | 64,378 |
| Jul 30, 2024 | 3.51 | 3.55 | 3.46 | 3.49 | 3.38 | -0.29% | 7,534 |
| Jul 29, 2024 | 3.46 | 3.52 | 3.42 | 3.50 | 3.39 | - | 9,103 |
| Jul 26, 2024 | 3.40 | 3.55 | 3.40 | 3.50 | 3.39 | 1.16% | 4,491 |
| Jul 25, 2024 | 3.36 | 3.52 | 3.23 | 3.46 | 3.35 | 3.13% | 6,603 |
| Jul 24, 2024 | 3.39 | 3.60 | 3.21 | 3.36 | 3.25 | -4.96% | 30,387 |
| Jul 23, 2024 | 3.44 | 3.69 | 3.44 | 3.53 | 3.42 | -1.12% | 12,241 |
| Jul 22, 2024 | 3.69 | 3.69 | 3.50 | 3.57 | 3.45 | - | 24,613 |
| Jul 19, 2024 | 3.50 | 3.69 | 3.50 | 3.57 | 3.45 | 2.00% | 6,114 |
| Jul 18, 2024 | 3.54 | 3.65 | 3.45 | 3.50 | 3.39 | -4.11% | 29,505 |
| Jul 17, 2024 | 3.78 | 3.78 | 3.58 | 3.65 | 3.53 | -3.44% | 31,963 |
| Jul 16, 2024 | 3.50 | 3.79 | 3.41 | 3.78 | 3.66 | 7.39% | 43,798 |
| Jul 15, 2024 | 3.50 | 3.60 | 3.15 | 3.52 | 3.41 | -4.86% | 58,377 |