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)

1.070 UNCHANGED
Streaming Delayed Price Updated: 9:42 AM EDT, Apr 13, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 10, 2026 1.080 1.090 1.055 1.070 88,349 +0.01(+0.94%)
Apr 09, 2026 1.100 1.100 1.040 1.060 95,417 -0.05(-4.50%)
Apr 08, 2026 1.120 1.150 1.050 1.110 87,346 -0.01(-0.89%)
Apr 07, 2026 1.020 1.140 0.9712 1.120 264,930 +0.16(+16.90%)
Apr 06, 2026 1.020 1.080 0.9500 0.9581 199,462 -0.13(-12.10%)
Apr 02, 2026 1.000 1.090 0.9881 1.090 210,501 +0.08(+7.92%)
Apr 01, 2026 0.8250 1.059 0.8201 1.010 677,227 +0.19(+23.52%)
Mar 31, 2026 0.8050 0.8702 0.7840 0.8177 148,241 +0.01(+0.93%)
Mar 30, 2026 0.8100 0.8538 0.8000 0.8102 53,125 -0.03(-3.60%)
Mar 27, 2026 0.8892 0.8892 0.8309 0.8405 59,577 -0.05(-5.55%)
Mar 26, 2026 0.8910 0.9000 0.8650 0.8899 27,659 +0.01(+1.40%)
Mar 25, 2026 0.8700 0.9015 0.8650 0.8776 50,146 +0.00(+0.30%)
Mar 24, 2026 0.8800 0.9188 0.8600 0.8750 100,059 -0.04(-3.85%)
Mar 23, 2026 0.9400 0.9449 0.8655 0.9100 88,498 -0.02(-1.71%)
Mar 20, 2026 0.9788 0.9800 0.9000 0.9258 100,665 -0.04(-4.40%)
Mar 19, 2026 1.000 1.010 0.9400 0.9684 74,522 -0.01(-1.18%)
Mar 18, 2026 1.090 1.090 0.9501 0.9800 192,689 -0.11(-10.09%)
Mar 17, 2026 1.160 1.160 1.080 1.090 101,665 -0.05(-4.39%)
Mar 16, 2026 1.170 1.170 1.090 1.140 121,199 -0.02(-1.72%)
Mar 13, 2026 1.170 1.170 1.140 1.160 54,609 -0.03(-2.52%)
Mar 12, 2026 1.170 1.198 1.130 1.190 103,114 +0.02(+1.71%)
Mar 11, 2026 1.190 1.200 1.140 1.170 104,797 -0.02(-1.68%)
Mar 10, 2026 1.180 1.230 1.150 1.190 139,023 +0.04(+3.48%)
Mar 09, 2026 1.180 1.190 1.120 1.150 302,578 -0.17(-12.88%)
Mar 06, 2026 1.400 1.400 1.290 1.320 302,568 -0.10(-7.04%)
Mar 05, 2026 1.360 1.450 1.290 1.420 359,369 +0.05(+3.65%)
Mar 04, 2026 1.290 1.400 1.190 1.370 575,602 +0.02(+1.48%)
Mar 03, 2026 1.620 1.650 1.260 1.350 5,497,710 -0.29(-17.68%)
Mar 02, 2026 1.460 1.650 1.380 1.640 984,661 +0.29(+21.48%)
Feb 27, 2026 1.390 1.390 1.265 1.350 86,618 -0.04(-2.88%)
Feb 26, 2026 1.400 1.400 1.360 1.390 38,597 +0.02(+1.46%)
Feb 25, 2026 1.410 1.450 1.320 1.370 75,996 -0.03(-2.14%)
Feb 24, 2026 1.360 1.440 1.330 1.400 59,865 +0.06(+4.48%)
Feb 23, 2026 1.440 1.440 1.300 1.340 138,779 -0.10(-6.94%)
Feb 20, 2026 1.660 1.667 1.430 1.440 96,215 -0.20(-12.20%)
Feb 19, 2026 1.600 1.760 1.562 1.640 314,166 +0.13(+8.61%)
Feb 18, 2026 1.530 1.590 1.460 1.510 114,423 -0.01(-0.66%)
Feb 17, 2026 1.530 1.596 1.470 1.520 59,474 +0.02(+1.33%)
Feb 13, 2026 1.450 1.560 1.445 1.500 53,071 +0.06(+4.17%)
Feb 12, 2026 1.620 1.620 1.430 1.440 80,391 -0.18(-11.11%)
Feb 11, 2026 1.710 1.710 1.580 1.620 56,011 -0.04(-2.41%)
Feb 10, 2026 1.730 1.780 1.650 1.660 70,621 -0.03(-1.78%)
Feb 09, 2026 1.560 1.800 1.560 1.690 269,655 +0.13(+8.33%)
Feb 06, 2026 1.530 1.610 1.430 1.560 162,885 +0.01(+0.65%)
Feb 05, 2026 1.550 1.600 1.540 1.550 141,372 +0.01(+0.65%)
Feb 04, 2026 1.720 1.730 1.510 1.540 180,806 -0.19(-10.98%)
Feb 03, 2026 1.880 2.030 1.710 1.730 252,109 -0.12(-6.49%)
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.