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)

2.050 -0.050 (-2.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2025 2.080 2.100 2.030 2.050 55,311 -0.05(-2.38%)
Oct 02, 2025 2.130 2.170 2.060 2.100 61,117 -0.07(-3.23%)
Oct 01, 2025 2.100 2.170 2.000 2.170 53,506 +0.07(+3.33%)
Sep 30, 2025 2.100 2.125 2.060 2.100 12,309 -0.02(-0.94%)
Sep 29, 2025 2.030 2.150 2.030 2.120 23,052 +0.09(+4.43%)
Sep 26, 2025 2.120 2.150 2.020 2.030 23,591 -0.14(-6.45%)
Sep 25, 2025 2.180 2.180 2.110 2.170 19,085 +0.00(+0.00%)
Sep 24, 2025 2.160 2.180 2.100 2.170 40,371 -0.04(-1.81%)
Sep 23, 2025 2.340 2.340 2.140 2.210 37,701 -0.04(-1.78%)
Sep 22, 2025 2.250 2.270 2.160 2.250 36,787 +0.02(+0.90%)
Sep 19, 2025 2.250 2.270 2.170 2.230 17,496 -0.03(-1.33%)
Sep 18, 2025 2.300 2.300 2.160 2.260 26,960 -0.03(-1.31%)
Sep 17, 2025 2.130 2.370 2.130 2.290 85,393 +0.16(+7.51%)
Sep 16, 2025 2.120 2.130 2.080 2.130 34,174 +0.01(+0.47%)
Sep 15, 2025 2.140 2.140 2.060 2.120 14,249 +0.01(+0.47%)
Sep 12, 2025 2.110 2.120 2.060 2.110 10,638 +0.02(+0.96%)
Sep 11, 2025 2.090 2.140 2.040 2.090 28,308 -0.06(-2.79%)
Sep 10, 2025 2.040 2.179 2.040 2.150 77,896 +0.11(+5.39%)
Sep 09, 2025 2.040 2.065 2.000 2.040 12,115 +0.03(+1.49%)
Sep 08, 2025 1.990 2.143 1.990 2.010 18,055 -0.01(-0.49%)
Sep 05, 2025 2.030 2.030 1.930 2.020 38,257 +0.08(+4.12%)
Sep 04, 2025 1.960 1.990 1.900 1.940 36,481 -0.02(-1.02%)
Sep 03, 2025 1.940 1.960 1.870 1.960 44,743 +0.04(+2.08%)
Sep 02, 2025 2.000 2.000 1.890 1.920 56,274 -0.08(-4.00%)
Aug 29, 2025 2.140 2.140 1.960 2.000 60,191 -0.09(-4.31%)
Aug 28, 2025 2.160 2.190 2.070 2.090 37,206 -0.10(-4.57%)
Aug 27, 2025 2.190 2.200 2.130 2.190 20,776 +0.00(+0.00%)
Aug 26, 2025 2.270 2.285 2.180 2.190 26,986 -0.02(-0.90%)
Aug 25, 2025 2.190 2.270 2.170 2.210 41,677 +0.02(+0.91%)
Aug 22, 2025 2.260 2.260 2.130 2.190 38,942 -0.08(-3.52%)
Aug 21, 2025 2.300 2.300 2.160 2.270 17,103 -0.02(-0.87%)
Aug 20, 2025 2.150 2.290 2.150 2.290 52,176 +0.16(+7.51%)
Aug 19, 2025 2.250 2.250 2.050 2.130 25,937 -0.08(-3.62%)
Aug 18, 2025 2.190 2.260 2.170 2.210 15,965 -0.03(-1.34%)
Aug 15, 2025 2.180 2.285 2.170 2.240 17,420 +0.06(+2.75%)
Aug 14, 2025 2.250 2.255 2.140 2.180 45,067 -0.06(-2.68%)
Aug 13, 2025 2.130 2.250 2.130 2.240 44,903 +0.11(+5.16%)
Aug 12, 2025 2.090 2.260 2.020 2.130 103,226 +0.04(+1.91%)
Aug 11, 2025 2.300 2.300 1.950 2.090 86,687 -0.18(-7.93%)
Aug 08, 2025 2.320 2.320 2.200 2.270 48,242 -0.03(-1.30%)
Aug 07, 2025 2.300 2.380 2.210 2.300 28,594 -0.01(-0.43%)
Aug 06, 2025 2.450 2.450 2.230 2.310 137,372 -0.11(-4.55%)
Aug 05, 2025 2.290 2.500 2.290 2.420 44,711 +0.05(+2.11%)
Aug 04, 2025 2.380 2.380 2.309 2.370 24,069 -0.03(-1.25%)
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 following
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.