Icon Energy Corp (NQ: ICON )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 09, 2024	1.960	1.960	1.810	1.950	34,445	-0.02(-1.01%)
Oct 08, 2024	1.973	1.973	1.920	1.970	12,902	-0.06(-2.95%)
Oct 07, 2024	2.080	2.100	1.970	2.030	27,282	-0.05(-2.42%)
Oct 04, 2024	2.120	2.141	2.080	2.080	4,880	-0.02(-0.94%)
Oct 03, 2024	2.140	2.140	2.050	2.100	3,397	+0.00(+0.00%)
Oct 02, 2024	2.240	2.250	2.080	2.100	11,816	-0.09(-4.11%)
Oct 01, 2024	2.110	2.270	2.060	2.190	57,397	+0.08(+3.79%)
Sep 30, 2024	2.100	2.170	2.078	2.110	23,140	-0.04(-1.86%)
Sep 27, 2024	2.140	2.150	2.070	2.150	26,226	+0.05(+2.38%)
Sep 26, 2024	2.250	2.250	2.100	2.100	7,946	-0.07(-3.30%)
Sep 25, 2024	2.170	2.172	2.170	2.172	1,054	+0.00(+0.07%)
Sep 24, 2024	2.200	2.240	2.110	2.170	8,278	-0.01(-0.41%)
Sep 23, 2024	2.300	2.350	2.150	2.179	21,145	-0.13(-5.75%)
Sep 20, 2024	2.300	2.330	2.300	2.312	8,782	-0.01(-0.34%)
Sep 19, 2024	2.350	2.400	2.300	2.320	25,757	+0.06(+2.65%)
Sep 18, 2024	2.300	2.400	2.260	2.260	44,961	-0.06(-2.59%)
Sep 17, 2024	2.320	2.410	2.300	2.320	16,843	+0.01(+0.43%)
Sep 16, 2024	2.340	2.531	2.300	2.310	10,401	-0.08(-3.35%)
Sep 13, 2024	2.430	2.560	2.260	2.390	53,918	+0.09(+3.91%)
Sep 12, 2024	2.339	2.406	2.300	2.300	29,228	-0.08(-3.25%)
Sep 11, 2024	2.339	2.493	2.244	2.377	22,803	-0.02(-0.82%)
Sep 10, 2024	2.484	2.677	2.165	2.397	34,617	-0.08(-3.11%)
Sep 09, 2024	2.609	2.880	2.435	2.474	28,863	+0.01(+0.27%)
Sep 06, 2024	2.445	2.683	2.339	2.467	43,639	+0.02(+0.72%)
Sep 05, 2024	2.493	2.600	2.300	2.450	4,360	+0.16(+6.96%)
Sep 04, 2024	2.358	2.359	2.281	2.290	6,839	-0.07(-2.81%)
Sep 03, 2024	2.714	2.716	2.310	2.356	13,539	-0.22(-8.67%)
Aug 30, 2024	2.980	2.980	2.416	2.580	12,608	+0.01(+0.38%)
Aug 29, 2024	2.986	2.986	2.571	2.571	22,955	-0.14(-5.00%)
Aug 28, 2024	2.455	2.870	2.455	2.706	35,615	+0.32(+13.36%)
Aug 27, 2024	2.194	2.889	2.174	2.387	53,824	+0.31(+14.68%)
Aug 26, 2024	2.058	2.082	2.058	2.082	1,958	+0.02(+1.12%)
Aug 23, 2024	2.097	2.116	2.039	2.058	16,281	+0.08(+3.90%)
Aug 22, 2024	2.029	2.039	1.962	1.981	12,237	-0.05(-2.38%)
Aug 21, 2024	2.058	2.078	2.029	2.029	11,937	+0.00(+0.00%)
Aug 20, 2024	2.184	2.542	2.029	2.029	32,556	-0.14(-6.25%)
Aug 19, 2024	2.194	2.435	2.097	2.165	25,898	+0.02(+1.13%)
Aug 16, 2024	2.223	2.339	2.087	2.141	199,029	+0.11(+5.48%)
Aug 15, 2024	2.290	2.416	2.029	2.029	215,418	-0.24(-10.64%)
Aug 14, 2024	2.387	2.521	2.271	2.271	173,559	-0.02(-0.84%)
Aug 13, 2024	2.281	2.455	2.252	2.290	61,535	+0.09(+3.95%)
Aug 12, 2024	2.319	2.851	2.126	2.203	89,752	-0.12(-5.00%)
Aug 09, 2024	2.571	2.571	2.319	2.319	3,940	-0.20(-8.05%)
Aug 08, 2024	2.580	2.691	2.515	2.522	5,303	-0.08(-2.97%)
Aug 07, 2024	2.609	2.996	2.522	2.600	53,247	+0.11(+4.26%)
Aug 06, 2024	2.522	2.687	2.493	2.493	2,367	+0.01(+0.39%)
Aug 05, 2024	2.464	2.590	2.416	2.484	4,108	-0.17(-6.55%)
Aug 02, 2024	2.706	2.889	2.609	2.658	7,103	-0.16(-5.82%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.