Business Insurance

Login  |  Register Subscribe



Icon Energy Corp (NQ: ICON )

1.970 +0.040 (+2.07%)
Streaming Delayed Price Updated: 9:45 AM EDT, Oct 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2024 1.950 2.019 1.900 1.928 7,765 +0.08(+4.22%)
Oct 14, 2024 1.930 1.985 1.850 1.850 4,774 -0.14(-7.04%)
Oct 11, 2024 1.960 2.000 1.850 1.990 3,891 +0.08(+4.19%)
Oct 10, 2024 1.900 1.910 1.890 1.910 3,141 -0.04(-2.06%)
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.

Business Insurance Webinars & Webcasts

August 12: "Get Retrofit: Insurance Savings from Property Upgrades"

August 7: "Friends & Foes: Best Practices for Social Media Risk Management"

August 17: "Supply Chain Crisis?Navigating Business Interruption Coverage and Claims After the Japanese Earthquakes"

September 8: "Dormant Dangers: Protecting Key Corporate Assets from Cyber Attacks"

View all webcasts & webinars


Business Insurance Upcoming Issues

Aug. 22/29: Industry Financials: First-Half Results
Health Care Reform: Impact on Firms

September 5: Special Report: Alternative Risks

September 12: Workers Comp & Safety Management

View editorial calendar
Subscribe to Business Insurance