ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Icon Energy Corp. - Common stock (NQ:ICON)

2.410 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 15, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2026 2.650 2.700 2.400 2.410 146,125 -0.27(-10.07%)
Jan 14, 2026 2.520 2.760 2.500 2.680 157,177 +0.09(+3.47%)
Jan 13, 2026 2.700 2.800 2.330 2.590 323,582 -0.17(-6.16%)
Jan 12, 2026 2.970 2.980 2.551 2.760 472,847 -0.36(-11.54%)
Jan 09, 2026 3.670 3.700 2.850 3.120 7,600,025 -0.10(-3.11%)
Jan 08, 2026 3.060 4.230 2.740 3.220 3,937,573 +2.68(+495.30%)
Jan 07, 2026 0.6700 0.6700 0.5400 0.5409 516,418 -0.13(-18.81%)
Jan 06, 2026 0.6100 0.6780 0.6100 0.6662 171,453 +0.01(+1.85%)
Jan 05, 2026 0.6500 0.6699 0.6310 0.6541 70,359 +0.00(+0.25%)
Jan 02, 2026 0.6700 0.6790 0.6401 0.6525 62,898 -0.02(-2.68%)
Dec 31, 2025 0.6570 0.6799 0.6570 0.6705 27,555 +0.01(+1.19%)
Dec 30, 2025 0.6944 0.6944 0.6500 0.6626 60,450 -0.03(-3.90%)
Dec 29, 2025 0.7064 0.7064 0.6605 0.6895 66,563 -0.01(-1.37%)
Dec 26, 2025 0.7074 0.7074 0.6700 0.6991 38,456 -0.01(-1.40%)
Dec 24, 2025 0.7000 0.7090 0.6861 0.7090 50,997 +0.01(+2.01%)
Dec 23, 2025 0.7600 0.7600 0.6568 0.6950 125,521 -0.06(-7.82%)
Dec 22, 2025 0.6443 0.7710 0.6286 0.7540 282,920 +0.15(+25.00%)
Dec 19, 2025 0.6000 0.6364 0.5910 0.6032 119,083 +0.00(+0.03%)
Dec 18, 2025 0.5600 0.6030 0.5600 0.6030 338,976 +0.04(+6.99%)
Dec 17, 2025 0.5600 0.5803 0.5500 0.5636 177,012 -0.05(-7.59%)
Dec 16, 2025 0.6558 0.6558 0.5575 0.6099 173,036 -0.07(-9.79%)
Dec 15, 2025 0.7144 0.7148 0.6400 0.6761 159,077 -0.05(-6.69%)
Dec 12, 2025 0.7300 0.7398 0.7020 0.7246 118,993 -0.02(-2.05%)
Dec 11, 2025 0.7600 0.7801 0.7200 0.7398 98,421 -0.04(-5.17%)
Dec 10, 2025 0.8300 0.8300 0.7587 0.7801 85,932 -0.02(-3.04%)
Dec 09, 2025 0.8100 0.8103 0.7706 0.8046 90,258 -0.01(-1.38%)
Dec 08, 2025 0.7700 0.8159 0.7700 0.8159 93,387 +0.01(+1.77%)
Dec 05, 2025 0.8051 0.8200 0.7219 0.8017 143,156 -0.03(-3.41%)
Dec 04, 2025 0.7900 0.8300 0.7500 0.8300 131,838 +0.05(+6.77%)
Dec 03, 2025 0.7090 0.8000 0.6900 0.7774 160,395 +0.01(+1.49%)
Dec 02, 2025 0.7700 0.7790 0.6885 0.7660 275,748 -0.01(-1.67%)
Dec 01, 2025 0.7900 0.7931 0.7278 0.7790 258,616 -0.02(-2.36%)
Nov 28, 2025 0.8600 0.8600 0.7801 0.7978 332,129 -0.03(-4.16%)
Nov 26, 2025 0.9200 0.9278 0.8222 0.8324 1,027,704 -0.17(-16.76%)
Nov 25, 2025 1.100 1.120 0.9500 1.000 24,219,788 +0.09(+9.67%)
Nov 24, 2025 0.8000 0.9332 0.7500 0.9118 11,885,527 +0.11(+13.96%)
Nov 21, 2025 0.7000 0.8650 0.7000 0.8001 51,075 -0.10(-11.10%)
Nov 20, 2025 1.050 1.060 0.8000 0.9000 95,450 -0.15(-14.29%)
Nov 19, 2025 1.120 1.140 1.050 1.050 12,198 -0.08(-7.08%)
Nov 18, 2025 1.180 1.190 1.100 1.130 22,556 +0.02(+1.80%)
Nov 17, 2025 1.180 1.190 1.060 1.110 67,645 +0.00(+0.00%)
Nov 14, 2025 1.110 1.187 1.060 1.110 51,899 -0.02(-1.77%)
Nov 13, 2025 1.190 1.250 1.080 1.130 34,978 -0.05(-4.24%)
Nov 12, 2025 1.250 1.330 1.170 1.180 78,956 -0.04(-3.28%)
Nov 11, 2025 1.270 1.270 1.200 1.220 17,402 -0.03(-2.40%)
Nov 10, 2025 1.280 1.300 1.230 1.250 30,551 -0.05(-3.85%)
Nov 07, 2025 1.310 1.310 1.120 1.300 34,497 +0.01(+0.78%)
Nov 06, 2025 1.300 1.300 1.230 1.290 33,812 -0.01(-0.77%)
Nov 05, 2025 1.360 1.390 1.300 1.300 28,627 -0.05(-3.70%)
Nov 04, 2025 1.450 1.450 1.160 1.350 63,840 -0.08(-5.59%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.