NYSE - Delayed Quote USD

Independence Contract Drilling, Inc. (ICD)

1.8500 -0.0700 (-3.65%)
At close: April 24 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 1.8800 1.9100 1.8400 1.8500 1.8500 28,694
Apr 23, 2024 1.9800 1.9800 1.9000 1.9200 1.9200 9,200
Apr 22, 2024 1.9400 1.9700 1.9000 1.9100 1.9100 14,600
Apr 19, 2024 1.9300 1.9700 1.9000 1.9100 1.9100 31,700
Apr 18, 2024 1.8800 1.9200 1.8300 1.9100 1.9100 24,300
Apr 17, 2024 1.9000 1.9600 1.8700 1.9000 1.9000 25,400
Apr 16, 2024 2.0300 2.0300 1.8600 1.8900 1.8900 68,900
Apr 15, 2024 2.0000 2.0700 1.9700 1.9800 1.9800 148,400
Apr 12, 2024 1.9200 2.1500 1.9200 1.9800 1.9800 284,800
Apr 11, 2024 2.0300 2.0400 1.8900 1.9400 1.9400 9,000
Apr 10, 2024 1.9400 1.9900 1.9000 1.9500 1.9500 18,900
Apr 9, 2024 1.9200 1.9500 1.8900 1.9100 1.9100 12,400
Apr 8, 2024 1.9200 1.9400 1.9000 1.9100 1.9100 71,000
Apr 5, 2024 1.9190 1.9200 1.8700 1.9100 1.9100 22,000
Apr 4, 2024 1.9630 1.9700 1.9100 1.9300 1.9300 22,100
Apr 3, 2024 1.8700 1.9500 1.8600 1.9000 1.9000 19,200
Apr 2, 2024 1.8300 1.9030 1.8100 1.8400 1.8400 27,300
Apr 1, 2024 1.8900 1.9300 1.8300 1.8500 1.8500 31,000
Mar 28, 2024 1.8900 2.0400 1.8000 1.8600 1.8600 73,600
Mar 27, 2024 2.0000 2.1400 1.8800 1.9200 1.9200 258,900
Mar 26, 2024 1.8800 2.0000 1.8600 1.9600 1.9600 51,500
Mar 25, 2024 1.6700 1.8900 1.6700 1.8500 1.8500 130,200
Mar 22, 2024 1.6600 1.7100 1.6450 1.7000 1.7000 95,100
Mar 21, 2024 1.7200 1.7800 1.6600 1.6700 1.6700 127,400
Mar 20, 2024 1.7100 1.7300 1.6800 1.6900 1.6900 30,700
Mar 19, 2024 1.7100 1.7300 1.7000 1.7000 1.7000 88,900
Mar 18, 2024 1.7000 1.7300 1.6700 1.7200 1.7200 58,200
Mar 15, 2024 1.7100 1.7800 1.6900 1.7100 1.7100 25,400
Mar 14, 2024 1.7600 1.7900 1.7400 1.7400 1.7400 24,400
Mar 13, 2024 1.7000 1.7450 1.7000 1.7400 1.7400 31,200
Mar 12, 2024 1.8400 1.8400 1.6900 1.7000 1.7000 50,800
Mar 11, 2024 1.6100 1.8500 1.6100 1.8200 1.8200 375,400
Mar 8, 2024 1.6400 1.7100 1.6200 1.6300 1.6300 66,600
Mar 7, 2024 1.6700 1.6700 1.6200 1.6500 1.6500 186,100
Mar 6, 2024 1.6900 1.7100 1.6500 1.6500 1.6500 224,500
Mar 5, 2024 1.7500 1.7560 1.6600 1.6700 1.6700 94,500
Mar 4, 2024 1.8100 1.8400 1.7650 1.7700 1.7700 137,700
Mar 1, 2024 1.8100 1.8500 1.8100 1.8100 1.8100 43,800
Feb 29, 2024 1.7800 1.8500 1.7610 1.7800 1.7800 33,700
Feb 28, 2024 1.6500 1.8500 1.6500 1.7900 1.7900 100,900
Feb 27, 2024 1.8900 1.9200 1.8400 1.8800 1.8800 112,300
Feb 26, 2024 1.8500 1.9200 1.8000 1.8300 1.8300 87,500
Feb 23, 2024 1.9900 1.9900 1.9000 1.9100 1.9100 45,600
Feb 22, 2024 2.0200 2.0500 1.9540 1.9900 1.9900 83,000
Feb 21, 2024 1.9300 2.0200 1.9300 2.0000 2.0000 35,300
Feb 20, 2024 1.9000 1.9600 1.8950 1.9500 1.9500 58,000
Feb 16, 2024 1.9500 1.9800 1.8800 1.9100 1.9100 56,500
Feb 15, 2024 1.8800 1.9600 1.8500 1.9400 1.9400 68,000
Feb 14, 2024 2.0000 2.0000 1.8600 1.8800 1.8800 92,200
Feb 13, 2024 2.0100 2.0100 1.9400 1.9700 1.9700 11,300
Feb 12, 2024 2.0200 2.0200 1.9600 1.9800 1.9800 59,000
Feb 9, 2024 1.9800 2.0200 1.9800 2.0000 2.0000 47,200
Feb 8, 2024 2.0300 2.0300 1.9800 2.0000 2.0000 26,400
Feb 7, 2024 2.0600 2.0600 1.9800 1.9900 1.9900 44,500
Feb 6, 2024 2.0000 2.0700 1.9800 2.0300 2.0300 61,500
Feb 5, 2024 2.0700 2.1100 1.9800 2.0000 2.0000 60,900
Feb 2, 2024 2.0700 2.1100 2.0600 2.0600 2.0600 27,000
Feb 1, 2024 2.1400 2.2300 2.0600 2.1000 2.1000 15,300
Jan 31, 2024 2.2300 2.2700 2.1200 2.1200 2.1200 34,500
Jan 30, 2024 2.1700 2.2800 2.1300 2.2000 2.2000 65,000
Jan 29, 2024 2.0700 2.1700 2.0700 2.1300 2.1300 29,500
Jan 26, 2024 2.0700 2.1400 2.0500 2.0600 2.0600 59,000
Jan 25, 2024 2.1300 2.1300 2.0700 2.0900 2.0900 32,500
Jan 24, 2024 2.1400 2.1500 2.0700 2.0900 2.0900 44,000
Jan 23, 2024 2.0600 2.1600 2.0600 2.0900 2.0900 22,300
Jan 22, 2024 2.0600 2.1400 2.0600 2.0600 2.0600 16,000
Jan 19, 2024 2.0800 2.2100 2.0700 2.0900 2.0900 82,200
Jan 18, 2024 2.1000 2.1900 2.0700 2.0900 2.0900 26,900
Jan 17, 2024 2.0600 2.1250 2.0500 2.0500 2.0500 17,900
Jan 16, 2024 2.0600 2.2400 2.0500 2.0500 2.0500 66,000
Jan 12, 2024 2.1000 2.1600 2.0630 2.0900 2.0900 32,400
Jan 11, 2024 2.2200 2.2200 2.0700 2.0700 2.0700 84,400
Jan 10, 2024 2.2100 2.2600 2.1460 2.1500 2.1500 65,000
Jan 9, 2024 2.3300 2.3500 2.1500 2.1700 2.1700 130,400
Jan 8, 2024 2.4200 2.4200 2.3300 2.3300 2.3300 22,300
Jan 5, 2024 2.3500 2.4300 2.3450 2.3900 2.3900 24,500
Jan 4, 2024 2.5000 2.5000 2.3300 2.3500 2.3500 26,600
Jan 3, 2024 2.4000 2.4800 2.3860 2.4500 2.4500 30,800
Jan 2, 2024 2.4500 2.5100 2.4100 2.4100 2.4100 8,200
Dec 29, 2023 2.4500 2.5180 2.4100 2.4500 2.4500 70,100
Dec 28, 2023 2.4700 2.5300 2.4200 2.4200 2.4200 68,800
Dec 27, 2023 2.4100 2.5600 2.4100 2.4500 2.4500 51,200
Dec 26, 2023 2.5700 2.6500 2.4190 2.4400 2.4400 66,400
Dec 22, 2023 2.5800 2.5800 2.5100 2.5500 2.5500 34,300
Dec 21, 2023 2.4800 2.5890 2.4800 2.5100 2.5100 75,900
Dec 20, 2023 2.4500 2.5400 2.4100 2.5100 2.5100 27,700
Dec 19, 2023 2.4300 2.4700 2.3800 2.4200 2.4200 23,800
Dec 18, 2023 2.4000 2.4900 2.4000 2.4000 2.4000 18,200
Dec 15, 2023 2.4000 2.4200 2.3500 2.4000 2.4000 26,400
Dec 14, 2023 2.3600 2.4700 2.3200 2.3700 2.3700 56,300
Dec 13, 2023 2.2700 2.3500 2.2700 2.3300 2.3300 68,400
Dec 12, 2023 2.3200 2.4100 2.3000 2.3000 2.3000 66,000
Dec 11, 2023 2.4100 2.4900 2.3100 2.3400 2.3400 52,200
Dec 8, 2023 2.3800 2.5100 2.3800 2.3800 2.3800 23,700
Dec 7, 2023 2.4300 2.4500 2.3600 2.3900 2.3900 22,500
Dec 6, 2023 2.4200 2.5200 2.3800 2.3800 2.3800 54,600
Dec 5, 2023 2.5700 2.5700 2.4100 2.4500 2.4500 19,700
Dec 4, 2023 2.4900 2.5900 2.3800 2.5400 2.5400 28,000
Dec 1, 2023 2.3500 2.5700 2.3500 2.4700 2.4700 51,700
Nov 30, 2023 2.4000 2.4810 2.3600 2.3900 2.3900 110,600
Nov 29, 2023 2.3600 2.4750 2.3300 2.3900 2.3900 129,300
Nov 28, 2023 2.4000 2.4000 2.3170 2.3800 2.3800 15,100
Nov 27, 2023 2.4300 2.4600 2.3820 2.4000 2.4000 46,500
Nov 24, 2023 2.3300 2.5500 2.3300 2.5000 2.5000 29,100
Nov 22, 2023 2.3900 2.4300 2.2800 2.3800 2.3800 65,000
Nov 21, 2023 2.3000 2.3550 2.2450 2.3500 2.3500 70,500
Nov 20, 2023 2.4400 2.4400 2.2700 2.2800 2.2800 37,000
Nov 17, 2023 2.2300 2.3800 2.2300 2.3700 2.3700 44,500
Nov 16, 2023 2.2300 2.3100 2.2100 2.2500 2.2500 83,600
Nov 15, 2023 2.2200 2.3480 2.2200 2.2700 2.2700 81,500
Nov 14, 2023 2.3200 2.3500 2.2200 2.2500 2.2500 174,600
Nov 13, 2023 2.3700 2.4500 2.2710 2.2800 2.2800 47,100
Nov 10, 2023 2.3400 2.4300 2.3400 2.3700 2.3700 38,300
Nov 9, 2023 2.4200 2.4900 2.3400 2.3400 2.3400 34,600
Nov 8, 2023 2.4200 2.4400 2.3300 2.4200 2.4200 70,800
Nov 7, 2023 2.5200 2.5900 2.3900 2.4100 2.4100 74,400
Nov 6, 2023 2.6600 2.7100 2.5500 2.5500 2.5500 20,600
Nov 3, 2023 2.5900 2.7200 2.5900 2.7000 2.7000 29,400
Nov 2, 2023 2.6280 2.6400 2.5900 2.6100 2.6100 63,200
Nov 1, 2023 2.6500 2.6500 2.4800 2.5500 2.5500 265,800
Oct 31, 2023 2.7400 2.7700 2.6500 2.6700 2.6700 79,800
Oct 30, 2023 2.8200 2.8700 2.7100 2.7200 2.7200 85,700
Oct 27, 2023 2.8600 2.8600 2.7600 2.7900 2.7900 29,100
Oct 26, 2023 2.8100 2.8700 2.8000 2.8300 2.8300 14,700
Oct 25, 2023 2.8600 2.9400 2.7600 2.8200 2.8200 134,500
Oct 24, 2023 2.9000 2.9200 2.8100 2.8300 2.8300 29,600
Oct 23, 2023 2.9500 2.9500 2.8700 2.8800 2.8800 28,000
Oct 20, 2023 2.8900 3.0300 2.8500 2.9600 2.9600 79,400
Oct 19, 2023 2.9500 2.9800 2.8800 2.8900 2.8900 34,600
Oct 18, 2023 2.9300 2.9800 2.9050 2.9300 2.9300 38,800
Oct 17, 2023 2.9500 2.9900 2.9100 2.9300 2.9300 31,900
Oct 16, 2023 2.8900 2.9700 2.8820 2.9300 2.9300 18,400
Oct 13, 2023 2.8700 2.9500 2.8600 2.9300 2.9300 38,100
Oct 12, 2023 2.9600 2.9700 2.9100 2.9300 2.9300 22,100
Oct 11, 2023 2.9000 2.9600 2.8700 2.9500 2.9500 14,100
Oct 10, 2023 2.9600 2.9600 2.8850 2.9400 2.9400 11,900
Oct 9, 2023 2.8900 2.9900 2.8770 2.9300 2.9300 70,100
Oct 6, 2023 2.9300 3.0000 2.8300 2.9500 2.9500 81,600
Oct 5, 2023 2.8300 3.0000 2.7820 2.8900 2.8900 31,900
Oct 4, 2023 2.8800 2.9400 2.7250 2.7500 2.7500 102,100
Oct 3, 2023 2.9500 2.9700 2.8510 2.8800 2.8800 62,200
Oct 2, 2023 2.9480 2.9540 2.8600 2.8900 2.8900 45,200
Sep 29, 2023 2.9900 3.0090 2.9200 3.0000 3.0000 17,700
Sep 28, 2023 3.0200 3.0630 2.9900 3.0100 3.0100 39,000
Sep 27, 2023 2.9100 3.0600 2.9090 3.0100 3.0100 74,500
Sep 26, 2023 2.9400 2.9500 2.9000 2.9100 2.9100 14,700
Sep 25, 2023 2.9100 2.9500 2.8730 2.8900 2.8900 59,400
Sep 22, 2023 2.9500 2.9500 2.8800 2.9000 2.9000 24,000
Sep 21, 2023 2.9400 2.9500 2.8700 2.8700 2.8700 54,700
Sep 20, 2023 3.0500 3.0600 2.9600 2.9600 2.9600 39,400
Sep 19, 2023 3.0900 3.0900 2.9800 2.9900 2.9900 27,400
Sep 18, 2023 3.1000 3.1000 2.9500 3.0400 3.0400 57,800
Sep 15, 2023 3.1000 3.1700 3.0300 3.1100 3.1100 66,800
Sep 14, 2023 3.1400 3.2000 3.0200 3.1300 3.1300 54,600
Sep 13, 2023 3.0300 3.2400 3.0300 3.1400 3.1400 117,500
Sep 12, 2023 2.9000 3.0600 2.9000 3.0600 3.0600 104,500
Sep 11, 2023 3.0000 3.0200 2.8700 2.8900 2.8900 68,200
Sep 8, 2023 2.9300 2.9710 2.8900 2.9200 2.9200 110,100
Sep 7, 2023 2.9900 3.0100 2.9000 2.9300 2.9300 52,800
Sep 6, 2023 3.1000 3.1500 2.9950 3.0100 3.0100 42,700
Sep 5, 2023 3.1800 3.1800 3.0000 3.0700 3.0700 84,800
Sep 1, 2023 2.9300 3.2900 2.9300 3.1500 3.1500 155,600
Aug 31, 2023 2.9000 2.9050 2.8300 2.8600 2.8600 67,700
Aug 30, 2023 2.9100 2.9600 2.8600 2.8800 2.8800 19,500
Aug 29, 2023 2.9100 2.9360 2.8500 2.8800 2.8800 27,700
Aug 28, 2023 2.9300 2.9300 2.8400 2.9000 2.9000 15,700
Aug 25, 2023 3.0200 3.0350 2.8910 2.9000 2.9000 77,100
Aug 24, 2023 3.1600 3.2100 3.0000 3.0000 3.0000 33,900
Aug 23, 2023 3.1300 3.2300 3.1300 3.1700 3.1700 46,000
Aug 22, 2023 3.3600 3.4000 3.1900 3.2000 3.2000 140,500
Aug 21, 2023 3.0300 3.4500 3.0250 3.4200 3.4200 252,000
Aug 18, 2023 2.9200 3.0600 2.9000 3.0000 3.0000 158,900
Aug 17, 2023 2.9600 2.9650 2.8200 2.9600 2.9600 60,300
Aug 16, 2023 2.8900 2.9800 2.8100 2.9700 2.9700 1,084,200
Aug 15, 2023 2.9400 2.9900 2.8520 2.8900 2.8900 30,400
Aug 14, 2023 2.9200 3.0080 2.8600 2.9400 2.9400 53,700
Aug 11, 2023 2.9200 2.9600 2.8600 2.9300 2.9300 45,600
Aug 10, 2023 2.8800 2.9600 2.8400 2.9100 2.9100 34,400
Aug 9, 2023 2.9500 3.0300 2.8200 2.8600 2.8600 52,700
Aug 8, 2023 2.9400 2.9500 2.8100 2.9200 2.9200 31,000
Aug 7, 2023 2.9900 2.9900 2.9470 2.9500 2.9500 8,300
Aug 4, 2023 3.0600 3.0900 2.9500 2.9600 2.9600 20,400
Aug 3, 2023 3.0000 3.0700 2.8400 3.0500 3.0500 44,400
Aug 2, 2023 3.0850 3.0850 2.8200 2.8300 2.8300 48,000
Aug 1, 2023 3.1500 3.1600 3.0200 3.1400 3.1400 69,000
Jul 31, 2023 3.0900 3.2100 3.0280 3.1600 3.1600 71,500
Jul 28, 2023 2.9500 3.0800 2.9300 3.0400 3.0400 126,000
Jul 27, 2023 2.9500 2.9700 2.8800 2.9200 2.9200 32,000
Jul 26, 2023 2.8600 2.9250 2.8600 2.9000 2.9000 24,500
Jul 25, 2023 2.8200 2.9200 2.8100 2.8700 2.8700 44,300
Jul 24, 2023 2.7600 2.8400 2.7100 2.8200 2.8200 35,300
Jul 21, 2023 2.7900 2.8000 2.7500 2.7600 2.7600 26,800
Jul 20, 2023 2.7900 2.8100 2.7600 2.7900 2.7900 18,800
Jul 19, 2023 2.8600 2.8670 2.7600 2.7800 2.7800 26,100
Jul 18, 2023 2.8200 2.9600 2.8200 2.8600 2.8600 26,900
Jul 17, 2023 2.7800 2.8910 2.7500 2.8400 2.8400 69,000
Jul 14, 2023 2.8700 2.8900 2.7600 2.7800 2.7800 37,700
Jul 13, 2023 2.8400 2.8700 2.8050 2.8500 2.8500 104,500
Jul 12, 2023 2.7900 2.8800 2.7900 2.8200 2.8200 63,000
Jul 11, 2023 2.6300 2.8000 2.6300 2.7700 2.7700 79,100
Jul 10, 2023 2.7000 2.7400 2.6700 2.6700 2.6700 29,700
Jul 7, 2023 2.5600 2.7000 2.5500 2.6900 2.6900 104,300
Jul 6, 2023 2.5800 2.6750 2.5000 2.5500 2.5500 87,300
Jul 5, 2023 2.6900 2.6900 2.5400 2.6000 2.6000 64,000
Jul 3, 2023 2.7300 2.7700 2.7000 2.7000 2.7000 38,400
Jun 30, 2023 2.7500 2.7800 2.6900 2.7300 2.7300 36,400
Jun 29, 2023 2.5700 2.7400 2.5500 2.7300 2.7300 37,900
Jun 28, 2023 2.6200 2.6500 2.5100 2.5900 2.5900 71,500
Jun 27, 2023 2.6400 2.6530 2.6000 2.6100 2.6100 39,100
Jun 26, 2023 2.5200 2.6600 2.5200 2.6500 2.6500 29,800
Jun 23, 2023 2.6100 2.6100 2.4900 2.5400 2.5400 117,500
Jun 22, 2023 2.6500 2.6700 2.6100 2.6300 2.6300 124,700
Jun 21, 2023 2.6700 2.7200 2.6500 2.6700 2.6700 94,200
Jun 20, 2023 2.6600 2.7300 2.6500 2.7000 2.7000 40,600
Jun 16, 2023 2.7500 2.7600 2.6810 2.6900 2.6900 72,600
Jun 15, 2023 2.6700 2.7500 2.6700 2.7500 2.7500 52,900
Jun 14, 2023 2.7100 2.7450 2.6200 2.6700 2.6700 67,100
Jun 13, 2023 2.7900 2.8400 2.6700 2.6700 2.6700 73,500
Jun 12, 2023 2.7500 2.8050 2.6100 2.6900 2.6900 117,600
Jun 9, 2023 2.8100 2.8200 2.7100 2.7700 2.7700 54,600
Jun 8, 2023 2.8500 2.9370 2.7000 2.8100 2.8100 184,100
Jun 7, 2023 3.0200 3.0780 2.8910 2.9400 2.9400 45,100
Jun 6, 2023 2.8500 3.0000 2.8200 2.9900 2.9900 51,700
Jun 5, 2023 2.8600 2.9500 2.7600 2.8200 2.8200 24,100
Jun 2, 2023 2.8600 2.9300 2.8100 2.8900 2.8900 59,700
Jun 1, 2023 2.7200 2.9600 2.6900 2.7700 2.7700 60,900
May 31, 2023 2.7300 2.8000 2.6700 2.7100 2.7100 46,200
May 30, 2023 2.7800 2.8300 2.7300 2.8000 2.8000 48,000
May 26, 2023 2.8200 2.9800 2.7200 2.8300 2.8300 99,000
May 25, 2023 2.8500 2.8800 2.7100 2.7400 2.7400 70,900
May 24, 2023 3.0640 3.0640 2.8900 2.8900 2.8900 36,200
May 23, 2023 3.0200 3.0700 3.0000 3.0300 3.0300 20,200
May 22, 2023 2.9000 3.0600 2.9000 2.9800 2.9800 55,400
May 19, 2023 2.7300 2.9100 2.7300 2.9100 2.9100 56,300
May 18, 2023 2.7300 2.8000 2.6300 2.7700 2.7700 206,700
May 17, 2023 2.7700 2.8000 2.6700 2.7400 2.7400 154,900
May 16, 2023 2.8600 2.9000 2.7300 2.7700 2.7700 197,200
May 15, 2023 2.9600 2.9800 2.8800 2.8800 2.8800 35,100
May 12, 2023 2.9400 3.0100 2.8600 2.8800 2.8800 62,200
May 11, 2023 3.0200 3.1000 2.9100 2.9300 2.9300 59,300
May 10, 2023 3.1200 3.1500 3.0300 3.1000 3.1000 32,100
May 9, 2023 3.2800 3.2800 3.0000 3.1200 3.1200 115,600
May 8, 2023 3.0100 3.0900 2.9580 3.0600 3.0600 47,000
May 5, 2023 2.8600 3.1000 2.8600 3.0900 3.0900 59,200
May 4, 2023 2.8700 2.9300 2.8000 2.9200 2.9200 84,300
May 3, 2023 2.8500 3.0300 2.8500 2.8700 2.8700 65,900
May 2, 2023 2.9500 2.9650 2.8400 2.8800 2.8800 122,600
May 1, 2023 3.0400 3.1000 2.9700 3.0000 3.0000 53,100
Apr 28, 2023 3.0200 3.1100 2.9800 3.0600 3.0600 55,200
Apr 27, 2023 3.1500 3.2100 2.9400 3.0200 3.0200 300,900
Apr 26, 2023 3.0300 3.1800 3.0300 3.1300 3.1300 69,800
Apr 25, 2023 3.0400 3.0700 3.0000 3.0600 3.0600 35,700

Related Tickers

AKT-A.TO AKITA Drilling Ltd.
1.4950
-2.29%
 
HP Helmerich & Payne, Inc.
42.43
+0.26%
 
BORR Borr Drilling Limited
5.59
-3.12%
 
PDS Precision Drilling Corporation
67.87
-0.83%
 
NBR Nabors Industries Ltd.
80.13
-0.64%
 
PHX.TO PHX Energy Services Corp.
9.05
-1.84%
 
ESI.TO Ensign Energy Services Inc.
2.4600
-0.81%
 
RIG Transocean Ltd.
5.78
-2.69%
 
PD.TO Precision Drilling Corporation
93.01
-0.53%