Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.0983 +0.0052 (+5.59%)
Streaming Delayed Price Updated: 10:18 AM EDT, Mar 13, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 12, 2025 0.0949 0.1042 0.0889 0.0931 36,386,360 -0.02(-19.04%)
Mar 11, 2025 0.1450 0.1459 0.1138 0.1150 35,993,568 -0.03(-19.58%)
Mar 10, 2025 0.1556 0.1663 0.1412 0.1430 116,285,560 -0.03(-15.28%)
Mar 07, 2025 0.1662 0.2230 0.1625 0.1688 142,231,792 +0.02(+16.41%)
Mar 06, 2025 0.1500 0.1500 0.1313 0.1450 9,180,422 +0.01(+5.76%)
Mar 05, 2025 0.1310 0.1590 0.1244 0.1371 8,030,692 +0.01(+5.46%)
Mar 04, 2025 0.1400 0.1426 0.1230 0.1300 5,710,706 -0.01(-9.09%)
Mar 03, 2025 0.1600 0.1620 0.1213 0.1430 9,157,448 -0.07(-34.10%)
Feb 28, 2025 0.2200 0.2600 0.2120 0.2170 7,458,162 -0.00(-1.36%)
Feb 27, 2025 0.2340 0.2537 0.2200 0.2200 6,013,201 +0.00(+0.92%)
Feb 26, 2025 0.2300 0.2334 0.2052 0.2180 1,815,155 -0.00(-0.91%)
Feb 25, 2025 0.2459 0.2487 0.1923 0.2200 6,579,173 -0.03(-10.57%)
Feb 24, 2025 0.2600 0.2690 0.2345 0.2460 9,945,437 -0.04(-14.85%)
Feb 21, 2025 0.3400 0.3400 0.2888 0.2889 6,777,553 -0.05(-14.09%)
Feb 20, 2025 0.3000 0.3540 0.2980 0.3363 9,654,000 +0.04(+12.85%)
Feb 19, 2025 0.3100 0.3175 0.2901 0.2980 4,304,953 -0.03(-8.02%)
Feb 18, 2025 0.3375 0.3490 0.3070 0.3240 4,144,118 -0.02(-7.16%)
Feb 14, 2025 0.3400 0.3600 0.3110 0.3490 15,373,523 +0.04(+12.54%)
Feb 13, 2025 0.2880 0.3180 0.2740 0.3101 5,077,298 +0.02(+6.56%)
Feb 12, 2025 0.2840 0.2940 0.2700 0.2910 3,487,639 -0.01(-3.00%)
Feb 11, 2025 0.3003 0.3010 0.2730 0.3000 2,745,544 +0.00(+1.01%)
Feb 10, 2025 0.2848 0.3099 0.2701 0.2970 9,056,825 -0.02(-7.53%)
Feb 07, 2025 0.3168 0.3289 0.3025 0.3212 2,846,049 +0.01(+3.28%)
Feb 06, 2025 0.3180 0.3338 0.3037 0.3110 3,045,604 +0.01(+1.97%)
Feb 05, 2025 0.3100 0.3200 0.3011 0.3050 1,785,839 -0.02(-4.69%)
Feb 04, 2025 0.3359 0.3400 0.3050 0.3200 2,390,138 -0.03(-7.78%)
Feb 03, 2025 0.3900 0.3900 0.3303 0.3470 2,696,350 -0.05(-11.82%)
Jan 31, 2025 0.4200 0.4200 0.3850 0.3935 2,738,750 +0.00(+0.13%)
Jan 30, 2025 0.3800 0.4098 0.3800 0.3930 3,232,001 -0.01(-1.75%)
Jan 29, 2025 0.4500 0.4500 0.3800 0.4000 2,835,812 -0.04(-8.68%)
Jan 28, 2025 0.4300 0.4935 0.4220 0.4380 3,913,056 +0.01(+3.25%)
Jan 27, 2025 0.4700 0.4800 0.4000 0.4242 5,267,247 -0.08(-16.02%)
Jan 24, 2025 0.5750 0.5800 0.4965 0.5051 6,686,715 -0.03(-6.46%)
Jan 23, 2025 0.4490 0.5692 0.4060 0.5400 15,875,451 -0.77(-58.78%)
Jan 22, 2025 1.740 1.750 1.300 1.310 221,815 -0.41(-23.67%)
Jan 21, 2025 2.090 2.200 1.640 1.716 174,207 -0.37(-17.89%)
Jan 17, 2025 2.100 2.250 2.072 2.090 34,380 -0.02(-1.11%)
Jan 16, 2025 2.100 2.179 2.048 2.113 11,912 +0.03(+1.61%)
Jan 15, 2025 2.180 2.330 2.062 2.080 19,167 -0.10(-4.59%)
Jan 14, 2025 2.130 2.220 2.040 2.180 16,772 +0.11(+5.31%)
Jan 13, 2025 2.010 2.080 2.010 2.070 5,846 -0.02(-0.96%)
Jan 10, 2025 2.000 2.184 2.000 2.090 8,277 +0.07(+3.47%)
Jan 08, 2025 2.070 2.192 2.000 2.020 11,552 -0.06(-2.88%)
Jan 07, 2025 2.180 2.190 2.080 2.080 8,502 -0.07(-3.26%)
Jan 06, 2025 2.220 2.220 2.100 2.150 4,742 -0.05(-2.27%)
Jan 03, 2025 2.200 2.220 2.173 2.200 13,808 +0.00(+0.00%)
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 and Conditions.