Quantcast

Independence Contract Drilling, Inc. Common Stock Historical Stock Prices

ICD 
$4.33
*  
0.11
2.48%
Get ICD Alerts
*Delayed - data as of Oct. 18, 2018  -  Find a broker to begin trading ICD now
Exchange:NYSE
Industry: Energy
Community Rating:
View:    ICD After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-JUL-2018 TO 17-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 4.36 4.53 4.312 4.33 156,597
10/17/2018 4.44 4.56 4.38 4.44 92,985
10/16/2018 4.46 4.54 4.35 4.48 165,489
10/15/2018 4.41 4.49 4.37 4.42 111,165
10/12/2018 4.62 4.7175 4.35 4.41 177,435
10/11/2018 4.61 4.77 4.46 4.49 134,939
10/10/2018 4.62 4.75 4.45 4.59 142,656
10/09/2018 5.05 5.05 4.8 4.8 124,677
10/08/2018 4.9 5.05 4.85 5 108,133
10/05/2018 4.9 4.97 4.79 4.92 87,291
10/04/2018 4.89 4.99 4.78 4.85 77,654
10/03/2018 4.65 4.97 4.59 4.91 133,194
10/02/2018 4.73 4.785 4.64 4.65 89,476
10/01/2018 5 5 4.705 4.71 87,507
09/28/2018 4.86 5.01 4.86 4.94 80,281
09/27/2018 4.95 5.02 4.83 4.87 122,211
09/26/2018 4.66 4.96 4.6193 4.93 147,808
09/25/2018 4.65 4.77 4.53 4.73 136,967
09/24/2018 4.74 4.88 4.55 4.61 111,177
09/21/2018 4.6 4.75 4.6 4.69 215,685
09/20/2018 4.39 4.66 4.25 4.59 160,936
09/19/2018 3.83 4.32 3.83 4.3 178,686
09/18/2018 3.78 3.93 3.76 3.83 96,833
09/17/2018 3.74 3.85 3.67 3.77 92,128
09/14/2018 3.82 3.91 3.68 3.73 214,720
09/13/2018 3.85 3.88 3.77 3.81 74,333
09/12/2018 3.93 3.93 3.83 3.84 156,001
09/11/2018 3.87 3.947 3.8101 3.9 101,351
09/10/2018 3.92 3.92 3.84 3.88 77,308
09/07/2018 3.96 3.9798 3.87 3.88 55,188
09/06/2018 3.95 4.02 3.79 3.99 144,492
09/05/2018 4.17 4.17 3.934 3.96 97,033
09/04/2018 4.37 4.37 4.1862 4.21 104,304
08/31/2018 4.29 4.38 4.1599 4.37 109,678
08/30/2018 4.34 4.38 4.2603 4.28 127,208
08/29/2018 4.17 4.38 4.17 4.32 170,249
08/28/2018 4.23 4.36 4.13 4.16 136,940
08/27/2018 4.31 4.4025 4.2 4.24 131,208
08/24/2018 4.28 4.5 4.28 4.29 169,568
08/23/2018 4.09 4.34 4.08 4.25 236,090
08/22/2018 4.04 4.15 4.04 4.1 267,935
08/21/2018 3.94 4.06 3.89 4 690,857
08/20/2018 3.83 3.91 3.79 3.9 110,308
08/17/2018 3.8 3.8296 3.7 3.79 126,774
08/16/2018 3.79 3.83 3.77 3.8 86,512
08/15/2018 3.82 3.82 3.53 3.76 127,573
08/14/2018 3.8 3.85 3.76 3.85 97,149
08/13/2018 3.8 3.8 3.7 3.77 139,882
08/10/2018 3.77 3.87 3.76 3.8 173,071
08/09/2018 3.88 3.89 3.73 3.79 135,053
08/08/2018 3.95 3.969 3.85 3.89 75,904
08/07/2018 4.05 4.12 3.95 3.96 90,974
08/06/2018 4.06 4.165 4.04 4.05 98,060
08/03/2018 3.95 4.13 3.95 4.03 78,057
08/02/2018 4.07 4.13 3.93 3.95 148,714
08/01/2018 4 4.07 3.86 3.92 91,698
07/31/2018 4.04 4.13 3.84 4.03 97,135
07/30/2018 3.99 4.2 3.96 4 266,410
07/27/2018 3.95 4.0599 3.89 3.95 125,916
07/26/2018 3.81 4.0299 3.75 3.95 127,882
07/25/2018 3.71 3.83 3.67 3.81 104,964
07/24/2018 3.79 3.88 3.7 3.71 73,522
07/23/2018 3.96 3.9999 3.77 3.79 86,930
07/20/2018 3.87 4.03 3.86 3.97 158,200
07/19/2018 4.06 4.16 3.74 3.89 362,527
07/18/2018 4.25 4.25 4.03 4.05 97,745
07/17/2018 4.27 4.35 4.23 4.27 71,865
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio