La bourse est fermée

Independence Contract Drilling, Inc. (ICD)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
1,2600-0,0400 (-3,08 %)
À la clôture : 04:00PM EDT
Durée:
01 juil. 2023 - 01 juil. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
01 juil. 20241,34001,33001,26001,26001,260021 105
28 juin 20241,32001,32501,30001,30001,300022 600
27 juin 20241,24001,31001,24001,31001,310034 200
26 juin 20241,31001,37001,23001,25001,250034 900
25 juin 20241,35001,35001,31001,32001,320013 900
24 juin 20241,41001,42801,32001,32001,320018 200
21 juin 20241,43001,43001,30001,31001,310063 300
20 juin 20241,38001,45001,38001,41001,410025 500
18 juin 20241,45001,45001,38001,38001,380017 800
17 juin 20241,51001,51001,40001,44001,440025 300
14 juin 20241,51001,53001,41001,48001,480042 500
13 juin 20241,54001,55501,46601,49001,490022 200
12 juin 20241,46001,56001,46001,54001,540059 700
11 juin 20241,45001,52001,45001,45001,450012 900
10 juin 20241,46001,52001,46001,46001,460021 200
07 juin 20241,45001,50501,43301,45001,450017 500
06 juin 20241,46001,51501,46001,48001,480019 200
05 juin 20241,45001,47201,40001,45001,450035 200
04 juin 20241,45001,45001,38001,42001,420022 000
03 juin 20241,44001,47001,41001,45001,450015 000
31 mai 20241,40001,47001,40001,45001,450020 500
30 mai 20241,40001,47001,39501,45001,450018 600
29 mai 20241,45001,47201,43001,43001,430030 600
28 mai 20241,45001,49001,40201,42001,420042 900
24 mai 20241,43001,52001,38001,42001,420039 500
23 mai 20241,56001,56001,47001,47001,470020 300
22 mai 20241,55001,56001,52001,54001,540023 800
21 mai 20241,58001,58001,52001,53001,530035 200
20 mai 20241,53001,60001,51001,59001,590028 400
17 mai 20241,43001,62001,43001,55001,550077 900
16 mai 20241,42001,47001,40001,42001,4200116 800
15 mai 20241,36001,53001,36001,42001,4200131 100
14 mai 20241,54001,58001,28701,46001,4600118 200
13 mai 20241,68001,68901,55001,55001,550080 600
10 mai 20241,66001,71001,58001,60001,600078 800
09 mai 20241,66001,68001,64001,64001,640041 000
08 mai 20241,71001,73001,66001,66001,660015 300
07 mai 20241,73001,77001,69001,69001,690020 800
06 mai 20241,77001,77001,70001,70001,700017 100
03 mai 20241,85001,85001,74001,76001,760022 400
02 mai 20241,83001,87001,81001,81001,810018 100
01 mai 20241,85001,87601,81001,85001,850056 300
30 avr. 20241,86001,87001,83001,87001,870019 000
29 avr. 20241,87001,88001,86001,87001,87003 700
26 avr. 20241,92001,93001,85001,86001,860020 800
25 avr. 20241,86001,96001,85001,94001,940047 900
24 avr. 20241,88001,91001,84001,85001,850028 700
23 avr. 20241,98001,98001,90001,92001,92009 200
22 avr. 20241,94001,97001,90001,91001,910014 600
19 avr. 20241,93001,97001,90001,91001,910031 700
18 avr. 20241,88001,92001,83001,91001,910024 300
17 avr. 20241,90001,96001,87001,90001,900025 400
16 avr. 20242,03002,03001,86001,89001,890068 900
15 avr. 20242,00002,07001,97001,98001,9800148 400
12 avr. 20241,92002,15001,92001,98001,9800284 800
11 avr. 20242,03002,04001,89001,94001,94009 000
10 avr. 20241,94001,99001,90001,95001,950018 900
09 avr. 20241,92001,95001,89001,91001,910012 400
08 avr. 20241,92001,94001,90001,91001,910071 000
05 avr. 20241,91901,92001,87001,91001,910022 000
04 avr. 20241,96301,97001,91001,93001,930022 100
03 avr. 20241,87001,95001,86001,90001,900019 200
02 avr. 20241,83001,90301,81001,84001,840027 300
01 avr. 20241,89001,93001,83001,85001,850031 000
28 mars 20241,89002,04001,80001,86001,860073 600
27 mars 20242,00002,14001,88001,92001,9200258 900
26 mars 20241,88002,00001,86001,96001,960051 500
25 mars 20241,67001,89001,67001,85001,8500130 200
22 mars 20241,66001,71001,64501,70001,700095 100
21 mars 20241,72001,78001,66001,67001,6700127 400
20 mars 20241,71001,73001,68001,69001,690030 700
19 mars 20241,71001,73001,70001,70001,700088 900
18 mars 20241,70001,73001,67001,72001,720058 200
15 mars 20241,71001,78001,69001,71001,710025 400
14 mars 20241,76001,79001,74001,74001,740024 400
13 mars 20241,70001,74501,70001,74001,740031 200
12 mars 20241,84001,84001,69001,70001,700050 800
11 mars 20241,61001,85001,61001,82001,8200375 400
08 mars 20241,64001,71001,62001,63001,630066 600
07 mars 20241,67001,67001,62001,65001,6500186 100
06 mars 20241,69001,71001,65001,65001,6500224 500
05 mars 20241,75001,75601,66001,67001,670094 500
04 mars 20241,81001,84001,76501,77001,7700137 700
01 mars 20241,81001,85001,81001,81001,810043 800
29 févr. 20241,78001,85001,76101,78001,780033 700
28 févr. 20241,65001,85001,65001,79001,7900100 900
27 févr. 20241,89001,92001,84001,88001,8800112 300
26 févr. 20241,85001,92001,80001,83001,830087 500
23 févr. 20241,99001,99001,90001,91001,910045 600
22 févr. 20242,02002,05001,95401,99001,990083 000
21 févr. 20241,93002,02001,93002,00002,000035 300
20 févr. 20241,90001,96001,89501,95001,950058 000
16 févr. 20241,95001,98001,88001,91001,910056 500
15 févr. 20241,88001,96001,85001,94001,940068 000
14 févr. 20242,00002,00001,86001,88001,880092 200
13 févr. 20242,01002,01001,94001,97001,970011 300
12 févr. 20242,02002,02001,96001,98001,980059 000
09 févr. 20241,98002,02001,98002,00002,000047 200
08 févr. 20242,03002,03001,98002,00002,000026 400
07 févr. 20242,06002,06001,98001,99001,990044 500
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...