Independence Contract Drilling Inc. Common Stockのデータ

Independence Contract Drilling Inc. Common Stockの基本情報

名前 Independence Contract Drilling Inc. Common Stock
ティッカー ICD
国 nan
上場年 2014.0
セクター Energy

Independence Contract Drilling Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 5.69 5.21 5.28 5.62 246300.0 5.62
2021-02-12 5.38 4.75 4.99 5.13 164200.0 5.13
2021-02-11 5.49 4.8 5.45 4.98 322800.0 4.98
2021-02-10 5.4 4.35 4.68 5.33 685600.0 5.33
2021-02-09 4.73 4.3 4.37 4.57 367000.0 4.57
2021-02-08 4.41 4.08 4.09 4.39 271200.0 4.39
2021-02-05 4.17 3.87 4.14 3.97 204900.0 3.97
2021-02-04 4.15 3.67 3.77 4.09 416100.0 4.09
2021-02-03 3.85 3.61 3.65 3.66 155700.0 3.66
2021-02-02 3.91 3.63 3.66 3.65 226700.0 3.65
2021-02-01 3.79 3.63 3.73 3.65 220600.0 3.65
2021-01-29 4.35 3.63 4.06 3.68 511600.0 3.68
2021-01-28 5.21 3.4 3.57 4.38 2936400.0 4.38
2021-01-27 3.79 3.45 3.58 3.57 238600.0 3.57
2021-01-26 3.92 3.65 3.74 3.66 95600.0 3.66
2021-01-25 3.76 3.41 3.6 3.72 136100.0 3.72
2021-01-22 3.74 3.43 3.72 3.66 219600.0 3.66
2021-01-21 4.0 3.77 4.0 3.78 111100.0 3.78
2021-01-20 4.19 3.85 4.19 4.05 141600.0 4.05
2021-01-19 4.22 3.95 4.1 4.1 173400.0 4.1
2021-01-15 4.17 3.76 4.17 4.02 243600.0 4.02
2021-01-14 4.23 3.93 3.96 4.17 236500.0 4.17
2021-01-13 4.13 3.88 4.12 3.95 210200.0 3.95
2021-01-12 4.2 3.75 3.84 4.12 439800.0 4.12
2021-01-11 3.82 3.61 3.68 3.69 161800.0 3.69
2021-01-08 3.94 3.6 3.8 3.8 161600.0 3.8
2021-01-07 4.61 3.45 3.53 3.87 662400.0 3.87
2021-01-06 3.6 3.31 3.35 3.46 281100.0 3.46
2021-01-05 3.5 3.2 3.2 3.38 253800.0 3.38
2021-01-04 3.24 2.95 2.99 3.16 196400.0 3.16
2020-12-31 3.08 2.88 3.02 2.94 376400.0 2.94
2020-12-30 3.07 2.94 2.94 3.0 145500.0 3.0
2020-12-29 3.13 2.92 3.13 2.92 198800.0 2.92
2020-12-28 3.21 3.04 3.14 3.13 162800.0 3.13
2020-12-24 3.4 3.05 3.4 3.08 142700.0 3.08
2020-12-23 3.44 3.07 3.07 3.26 118500.0 3.26
2020-12-22 3.16 3.05 3.15 3.08 110800.0 3.08
2020-12-21 3.28 3.01 3.08 3.19 126300.0 3.19
2020-12-18 3.37 3.2 3.34 3.2 102000.0 3.2
2020-12-17 3.38 3.22 3.3 3.3 84400.0 3.3
2020-12-16 3.38 3.23 3.34 3.28 98700.0 3.28
2020-12-15 3.49 3.22 3.46 3.29 186000.0 3.29
2020-12-14 3.69 3.41 3.68 3.49 176200.0 3.49
2020-12-11 3.69 3.46 3.67 3.55 173000.0 3.55
2020-12-10 3.74 3.42 3.48 3.6 236400.0 3.6
2020-12-09 3.97 3.4 3.78 3.46 278300.0 3.46
2020-12-08 3.95 3.68 3.81 3.72 159500.0 3.72
2020-12-07 3.99 3.75 3.93 3.82 220600.0 3.82
2020-12-04 4.08 3.76 3.83 4.0 255000.0 4.0
2020-12-03 4.12 3.59 3.8 3.7 404700.0 3.7
2020-12-02 4.84 3.41 3.41 3.8 1905500.0 3.8
2020-12-01 3.6 3.22 3.25 3.53 386100.0 3.53
2020-11-30 3.47 3.16 3.34 3.17 323600.0 3.17
2020-11-27 3.5 3.3 3.5 3.38 124400.0 3.38
2020-11-25 3.52 3.18 3.52 3.46 174300.0 3.46
2020-11-24 3.75 3.15 3.7 3.44 524000.0 3.44
2020-11-23 3.49 2.99 3.03 3.32 378200.0 3.32
2020-11-20 3.16 2.9 3.12 2.95 207600.0 2.95
2020-11-19 3.16 2.81 3.02 3.09 261000.0 3.09
2020-11-18 3.34 2.72 2.75 3.09 911200.0 3.09
2020-11-17 2.71 2.56 2.6 2.67 83900.0 2.67
2020-11-16 2.7 2.43 2.51 2.65 338200.0 2.65
2020-11-13 2.52 2.36 2.41 2.51 155600.0 2.51
2020-11-12 2.52 2.4 2.52 2.45 83100.0 2.45
2020-11-11 2.64 2.47 2.59 2.53 68700.0 2.53
2020-11-10 2.55 2.41 2.47 2.55 133400.0 2.55
2020-11-09 2.81 2.36 2.46 2.43 532100.0 2.43
2020-11-06 2.4 2.31 2.4 2.34 144700.0 2.34
2020-11-05 2.43 2.32 2.32 2.34 133800.0 2.34
2020-11-04 2.44 2.24 2.44 2.32 152700.0 2.32
2020-11-03 2.61 2.43 2.55 2.46 135300.0 2.46
2020-11-02 2.48 2.28 2.35 2.43 85400.0 2.43
2020-10-30 2.37 2.24 2.3 2.32 50500.0 2.32
2020-10-29 2.35 2.23 2.33 2.32 69600.0 2.32
2020-10-28 2.42 2.3 2.4 2.32 110900.0 2.32
2020-10-27 2.48 2.38 2.43 2.45 64800.0 2.45
2020-10-26 2.61 2.37 2.51 2.44 91200.0 2.44
2020-10-23 2.71 2.5 2.58 2.5 83200.0 2.5
2020-10-22 2.63 2.41 2.45 2.56 135500.0 2.56
2020-10-21 2.53 2.37 2.46 2.44 158400.0 2.44
2020-10-20 2.6 2.45 2.53 2.46 140100.0 2.46
2020-10-19 2.68 2.5 2.61 2.51 186900.0 2.51
2020-10-16 2.79 2.58 2.7 2.59 113600.0 2.59
2020-10-15 2.85 2.57 2.65 2.7 301300.0 2.7
2020-10-14 2.94 2.58 2.6 2.7 392300.0 2.7
2020-10-13 2.72 2.55 2.59 2.62 223500.0 2.62
2020-10-12 2.8 2.48 2.65 2.65 720300.0 2.65
2020-10-09 3.95 2.54 2.75 2.91 12420000.0 2.91
2020-10-08 2.73 2.43 2.45 2.64 308500.0 2.64
2020-10-07 2.5 2.37 2.43 2.46 43100.0 2.46
2020-10-06 2.55 2.38 2.5 2.44 65700.0 2.44
2020-10-05 2.55 2.33 2.51 2.39 68500.0 2.39
2020-10-02 2.44 2.29 2.31 2.39 82800.0 2.39
2020-10-01 2.59 2.37 2.5 2.39 54400.0 2.39
2020-09-30 2.68 2.42 2.5 2.44 108000.0 2.44
2020-09-29 2.85 2.33 2.85 2.56 172400.0 2.56
2020-09-28 2.69 2.48 2.52 2.63 133900.0 2.63
2020-09-25 2.44 2.27 2.32 2.37 156600.0 2.37
2020-09-24 2.51 2.36 2.4 2.4 49100.0 2.4
2020-09-23 2.73 2.4 2.67 2.42 115700.0 2.42
2020-09-22 2.75 2.62 2.66 2.67 91400.0 2.67
2020-09-21 2.68 2.49 2.61 2.63 192100.0 2.63
2020-09-18 2.87 2.65 2.72 2.73 138700.0 2.73
2020-09-17 2.76 2.59 2.75 2.67 108600.0 2.67
2020-09-16 3.13 2.4 2.43 2.77 627000.0 2.77
2020-09-15 2.47 2.3 2.41 2.43 166500.0 2.43
2020-09-14 2.43 2.13 2.2 2.43 144900.0 2.43
2020-09-11 2.28 2.12 2.21 2.16 153000.0 2.16
2020-09-10 2.35 2.16 2.3 2.22 359200.0 2.22
2020-09-09 2.53 2.25 2.46 2.32 271000.0 2.32
2020-09-08 2.81 2.45 2.81 2.48 443500.0 2.48
2020-09-04 3.47 2.62 2.87 2.81 4854400.0 2.81
2020-09-03 2.74 2.54 2.62 2.66 197100.0 2.66
2020-09-02 2.73 2.56 2.72 2.67 209600.0 2.67
2020-09-01 2.74 2.63 2.73 2.7 105500.0 2.7
2020-08-31 2.91 2.72 2.89 2.78 118500.0 2.78
2020-08-28 2.95 2.78 2.9 2.88 114000.0 2.88
2020-08-27 2.9 2.6 2.64 2.87 333400.0 2.87
2020-08-26 2.75 2.62 2.74 2.64 262900.0 2.64
2020-08-25 2.8 2.67 2.8 2.77 218300.0 2.77
2020-08-24 2.97 2.71 2.85 2.77 362700.0 2.77
2020-08-21 2.95 2.73 2.84 2.83 264200.0 2.83
2020-08-20 2.92 2.79 2.88 2.86 238600.0 2.86
2020-08-19 3.02 2.9 2.95 2.93 151600.0 2.93
2020-08-18 3.02 2.91 2.98 2.98 202300.0 2.98
2020-08-17 3.13 2.91 3.05 3.0 309900.0 3.0
2020-08-14 3.09 3.0 3.01 3.01 119000.0 3.01
2020-08-13 3.19 2.99 3.07 3.01 850700.0 3.01
2020-08-12 3.25 3.05 3.2 3.12 266700.0 3.12
2020-08-11 3.34 3.03 3.13 3.05 390300.0 3.05
2020-08-10 3.28 3.0 3.22 3.04 569000.0 3.04
2020-08-07 3.3 3.15 3.19 3.17 226700.0 3.17
2020-08-06 3.54 3.18 3.5 3.19 411300.0 3.19
2020-08-05 3.8 3.5 3.75 3.54 131900.0 3.54
2020-08-04 3.77 3.31 3.48 3.69 205000.0 3.69
2020-08-03 3.64 3.17 3.35 3.51 199700.0 3.51
2020-07-31 3.5 3.18 3.5 3.35 137500.0 3.35
2020-07-30 3.61 3.38 3.42 3.48 113300.0 3.48
2020-07-29 3.69 3.41 3.59 3.56 172500.0 3.56
2020-07-28 3.88 3.51 3.77 3.55 255500.0 3.55
2020-07-27 4.03 3.76 3.98 3.8 157400.0 3.8
2020-07-24 4.04 3.81 4.02 3.93 182200.0 3.93
2020-07-23 4.15 3.89 3.99 4.02 334600.0 4.02
2020-07-22 4.34 3.75 4.3 4.0 716500.0 4.0
2020-07-21 4.86 3.54 3.63 4.71 2289600.0 4.71
2020-07-20 3.75 3.41 3.6 3.5 256000.0 3.5
2020-07-17 3.85 3.51 3.55 3.61 302800.0 3.61
2020-07-16 3.85 3.38 3.85 3.63 234600.0 3.63
2020-07-15 4.37 3.63 3.85 3.94 854300.0 3.94
2020-07-14 3.8 2.82 2.82 3.63 1111100.0 3.63
2020-07-13 3.03 2.85 3.0 2.85 142800.0 2.85
2020-07-10 3.05 2.87 2.95 2.96 201700.0 2.96
2020-07-09 3.05 2.87 2.96 2.94 173800.0 2.94
2020-07-08 3.15 2.81 2.86 3.0 319900.0 3.0
2020-07-07 3.06 2.82 3.0 2.86 274500.0 2.86
2020-07-06 3.46 2.99 3.46 3.0 539000.0 3.0
2020-07-02 3.88 3.33 3.85 3.35 292300.0 3.35
2020-07-01 4.04 3.63 3.91 3.76 239500.0 3.76
2020-06-30 3.94 3.7 3.8 3.89 123100.0 3.89
2020-06-29 4.01 3.72 4.01 3.75 118700.0 3.75
2020-06-26 4.03 3.76 3.91 3.95 361300.0 3.95
2020-06-25 4.11 3.71 3.84 3.98 273000.0 3.98
2020-06-24 3.99 3.64 3.81 3.93 307600.0 3.93
2020-06-23 4.39 3.88 4.39 4.03 376600.0 4.03
2020-06-22 4.57 4.11 4.57 4.26 265100.0 4.26
2020-06-19 4.82 4.47 4.82 4.53 228000.0 4.53
2020-06-18 4.79 4.32 4.6 4.67 190400.0 4.67
2020-06-17 4.9 4.6 4.85 4.6 317800.0 4.6
2020-06-16 5.18 4.89 5.11 4.9 431000.0 4.9
2020-06-15 5.14 4.62 5.05 4.9 454100.0 4.9
2020-06-12 5.51 4.85 5.04 5.25 338600.0 5.25
2020-06-11 5.48 4.72 5.44 4.75 583500.0 4.75
2020-06-10 6.41 5.57 6.39 5.8 372500.0 5.8
2020-06-09 7.15 6.15 7.12 6.44 459500.0 6.44
2020-06-08 9.24 7.1 8.59 7.29 1937900.0 7.29
2020-06-05 6.98 6.01 6.39 6.7 409700.0 6.7
2020-06-04 6.12 5.86 5.99 5.98 133300.0 5.98
2020-06-03 6.23 5.95 6.2 6.05 168700.0 6.05
2020-06-02 6.24 5.96 6.16 6.14 106100.0 6.14
2020-06-01 6.28 6.0 6.05 6.1 77300.0 6.1
2020-05-29 6.2 5.76 6.2 6.17 86600.0 6.17
2020-05-28 6.47 6.13 6.47 6.18 68400.0 6.18
2020-05-27 6.47 5.92 6.47 6.35 186700.0 6.35
2020-05-26 6.61 6.08 6.2 6.43 134500.0 6.43
2020-05-22 6.56 6.01 6.56 6.2 142400.0 6.2
2020-05-21 6.59 6.26 6.59 6.48 237400.0 6.48
2020-05-20 6.7 6.4 6.5 6.58 105100.0 6.58
2020-05-19 6.77 6.23 6.77 6.44 150400.0 6.44
2020-05-18 6.75 5.8 6.03 6.57 335200.0 6.57
2020-05-15 5.83 5.27 5.55 5.71 99500.0 5.71
2020-05-14 5.85 5.01 5.58 5.68 111800.0 5.68
2020-05-13 6.0 5.41 5.99 5.58 162800.0 5.58
2020-05-12 6.45 6.01 6.45 6.01 168000.0 6.01
2020-05-11 6.46 5.94 5.98 6.46 215900.0 6.46
2020-05-08 6.4 6.05 6.2 6.15 197500.0 6.15
2020-05-07 6.52 6.01 6.45 6.1 224400.0 6.1
2020-05-06 7.12 6.25 6.93 6.39 154200.0 6.39
2020-05-05 7.52 6.78 7.52 6.84 139000.0 6.84
2020-05-04 7.32 6.75 7.0 7.3 121800.0 7.3
2020-05-01 7.8 7.04 7.54 7.17 177300.0 7.17
2020-04-30 8.5 7.52 7.87 7.79 222900.0 7.79
2020-04-29 8.44 7.16 7.35 8.44 532500.0 8.44
2020-04-28 7.55 6.66 7.46 7.35 375200.0 7.35
2020-04-27 7.98 6.53 7.98 7.47 440700.0 7.47
2020-04-24 8.0 7.25 8.0 7.42 383700.0 7.42
2020-04-23 7.9 6.92 7.19 7.53 558600.0 7.53
2020-04-22 7.92 6.83 7.5 7.15 374300.0 7.15
2020-04-21 7.7 6.0 6.34 7.27 776100.0 7.27
2020-04-20 7.34 6.25 7.09 6.68 821000.0 6.68
2020-04-17 8.43 7.55 7.96 7.88 965900.0 7.88
2020-04-16 9.0 7.8 9.0 7.89 858100.0 7.89
2020-04-15 9.5 7.5 9.41 8.93 3191700.0 8.93
2020-04-14 14.19 9.6 12.64 10.79 6539000.0 10.79
2020-04-13 14.39 7.89 9.56 12.93 29669800.0 12.93
2020-04-09 13.0 2.64 2.64 6.25 25185000.0 6.25
2020-04-08 2.44 1.85 1.97 2.4 163200.0 2.4
2020-04-07 2.19 1.66 1.69 1.88 216100.0 1.88
2020-04-06 1.65 1.5 1.59 1.64 86600.0 1.64
2020-04-03 1.99 1.43 1.63 1.48 264000.0 1.48
2020-04-02 2.75 1.5 1.5 1.62 715300.0 1.62
2020-04-01 1.47 1.24 1.4 1.35 112100.0 1.35
2020-03-31 1.66 1.25 1.38 1.4 113300.0 1.4
2020-03-30 1.58 1.26 1.58 1.34 98900.0 1.34
2020-03-27 1.75 1.5 1.75 1.57 55400.0 1.57
2020-03-26 2.44 1.45 1.45 1.78 201200.0 1.78
2020-03-25 1.61 1.35 1.6 1.46 74800.0 1.46
2020-03-24 1.57 1.33 1.33 1.54 51200.0 1.54
2020-03-23 1.5 1.26 1.44 1.27 75400.0 1.27
2020-03-20 1.83 1.3 1.36 1.31 111100.0 1.31
2020-03-19 1.54 1.25 1.36 1.34 77300.0 1.34
2020-03-18 1.83 1.17 1.76 1.42 126500.0 1.42
2020-03-17 1.85 1.51 1.56 1.63 97100.0 1.63
2020-03-16 1.85 1.4 1.41 1.47 232800.0 1.47
2020-03-13 3.15 1.08 2.81 1.21 293700.0 1.21
2020-03-12 4.89 2.53 4.2 2.8 127000.0 2.8
2020-03-11 5.98 3.82 5.8 5.0 22400.0 5.0
2020-03-10 6.0 4.44 5.3 6.0 25400.0 6.0
2020-03-09 5.6 2.5 5.4 4.96 25800.0 4.96
2020-03-06 6.24 5.2 6.0 5.62 35300.0 5.62
2020-03-05 6.84 6.0 6.6 6.08 19100.0 6.08
2020-03-04 7.4 6.0 6.92 6.4 80000.0 6.4
2020-03-03 7.38 6.2 7.26 6.64 17900.0 6.64
2020-03-02 7.8 6.6 7.58 6.98 15300.0 6.98
2020-02-28 8.2 7.0 8.0 7.9 14700.0 7.9
2020-02-27 8.78 8.0 8.24 8.0 16000.0 8.0
2020-02-26 9.8 8.4 9.36 8.58 20700.0 8.58
2020-02-25 10.48 9.2 10.24 9.36 15300.0 9.36
2020-02-24 11.4 10.04 11.38 10.26 8000.0 10.26
2020-02-21 11.44 10.9 11.44 10.94 6400.0 10.94
2020-02-20 11.32 10.94 10.94 11.0 6200.0 11.0
2020-02-19 11.2 10.8 11.14 10.94 4500.0 10.94
2020-02-18 11.6 10.2 11.54 11.06 7500.0 11.06