Iconix Brand Group Inc. Common Stockのデータ

Iconix Brand Group Inc. Common Stockの基本情報

名前 Iconix Brand Group Inc. Common Stock
ティッカー ICON
国 United States
上場年 nan
セクター Consumer Non-Durables

Iconix Brand Group Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 3.04 2.89 2.9 2.99 590800.0 2.99
2021-02-12 2.87 2.59 2.68 2.83 388700.0 2.83
2021-02-11 2.79 2.61 2.7 2.64 239500.0 2.64
2021-02-10 2.96 2.57 2.92 2.72 616200.0 2.72
2021-02-09 2.92 2.74 2.84 2.84 361000.0 2.84
2021-02-08 2.94 2.61 2.91 2.79 530700.0 2.79
2021-02-05 3.03 2.56 2.64 2.66 630700.0 2.66
2021-02-04 3.25 2.55 2.72 2.59 964100.0 2.59
2021-02-03 3.2 2.27 2.28 2.91 1740900.0 2.91
2021-02-02 2.62 2.25 2.51 2.28 810600.0 2.28
2021-02-01 2.78 2.3 2.52 2.75 1821200.0 2.75
2021-01-29 4.2 1.73 1.8 2.85 15603000.0 2.85
2021-01-28 1.83 1.64 1.71 1.66 592000.0 1.66
2021-01-27 1.93 1.47 1.58 1.67 2280000.0 1.67
2021-01-26 1.77 1.56 1.76 1.63 332500.0 1.63
2021-01-25 1.77 1.53 1.53 1.7 744400.0 1.7
2021-01-22 1.53 1.4 1.43 1.53 194000.0 1.53
2021-01-21 1.46 1.33 1.35 1.43 208300.0 1.43
2021-01-20 1.46 1.3 1.42 1.38 356100.0 1.38
2021-01-19 1.46 1.35 1.35 1.41 216900.0 1.41
2021-01-15 1.48 1.36 1.42 1.46 196600.0 1.46
2021-01-14 1.5 1.45 1.5 1.46 227500.0 1.46
2021-01-13 1.5 1.44 1.5 1.47 149300.0 1.47
2021-01-12 1.5 1.41 1.41 1.49 279000.0 1.49
2021-01-11 1.49 1.41 1.41 1.45 268500.0 1.45
2021-01-08 1.57 1.41 1.47 1.5 409700.0 1.5
2021-01-07 1.45 1.36 1.38 1.44 253800.0 1.44
2021-01-06 1.44 1.33 1.38 1.36 385900.0 1.36
2021-01-05 1.44 1.28 1.33 1.35 527100.0 1.35
2021-01-04 1.48 1.3 1.3 1.4 1184700.0 1.4
2020-12-31 1.27 1.09 1.11 1.26 1318400.0 1.26
2020-12-30 1.1 1.04 1.07 1.08 507000.0 1.08
2020-12-29 1.12 1.02 1.06 1.09 328700.0 1.09
2020-12-28 1.14 1.1 1.14 1.12 107900.0 1.12
2020-12-24 1.16 1.09 1.12 1.11 78700.0 1.11
2020-12-23 1.18 1.12 1.12 1.12 272100.0 1.12
2020-12-22 1.14 1.06 1.06 1.14 269000.0 1.14
2020-12-21 1.11 1.06 1.1 1.06 152200.0 1.06
2020-12-18 1.15 1.09 1.12 1.09 203700.0 1.09
2020-12-17 1.16 1.11 1.12 1.12 211000.0 1.12
2020-12-16 1.2 1.1 1.16 1.12 153800.0 1.12
2020-12-15 1.22 1.08 1.1 1.15 298200.0 1.15
2020-12-14 1.2 1.09 1.17 1.1 279600.0 1.1
2020-12-11 1.22 1.12 1.22 1.16 270800.0 1.16
2020-12-10 1.23 1.07 1.08 1.22 759200.0 1.22
2020-12-09 1.13 1.08 1.1 1.11 516800.0 1.11
2020-12-08 1.14 1.08 1.11 1.09 559800.0 1.09
2020-12-07 1.18 1.05 1.1 1.15 1828700.0 1.15
2020-12-04 1.36 1.0 1.22 1.13 29279800.0 1.13
2020-12-03 0.9 0.81 0.82 0.88 168100.0 0.88
2020-12-02 0.92 0.82 0.91 0.85 400800.0 0.85
2020-12-01 0.93 0.88 0.91 0.91 204100.0 0.91
2020-11-30 0.95 0.83 0.92 0.87 451800.0 0.87
2020-11-27 1.0 0.88 1.0 0.92 428400.0 0.92
2020-11-25 1.09 0.93 0.98 0.98 1529200.0 0.98
2020-11-24 1.04 0.82 0.84 0.97 2561800.0 0.97
2020-11-23 0.85 0.79 0.81 0.81 497900.0 0.81
2020-11-20 0.8 0.75 0.78 0.79 208800.0 0.79
2020-11-19 0.8 0.76 0.78 0.78 214100.0 0.78
2020-11-18 0.83 0.74 0.76 0.78 673800.0 0.78
2020-11-17 0.77 0.73 0.75 0.77 421600.0 0.77
2020-11-16 0.77 0.7 0.77 0.73 275000.0 0.73
2020-11-13 0.78 0.73 0.78 0.75 365500.0 0.75
2020-11-12 0.82 0.73 0.74 0.77 797500.0 0.77
2020-11-11 0.77 0.72 0.75 0.74 498700.0 0.74
2020-11-10 0.76 0.66 0.66 0.74 751300.0 0.74
2020-11-09 0.7 0.64 0.65 0.66 337900.0 0.66
2020-11-06 0.65 0.62 0.65 0.63 167000.0 0.63
2020-11-05 0.68 0.61 0.64 0.64 367700.0 0.64
2020-11-04 0.66 0.62 0.66 0.63 129200.0 0.63
2020-11-03 0.65 0.61 0.64 0.64 249900.0 0.64
2020-11-02 0.69 0.63 0.66 0.64 373100.0 0.64
2020-10-30 0.73 0.65 0.7 0.66 602000.0 0.66
2020-10-29 0.89 0.67 0.68 0.73 5765000.0 0.73
2020-10-28 0.71 0.65 0.71 0.67 182400.0 0.67
2020-10-27 0.7 0.65 0.7 0.69 429500.0 0.69
2020-10-26 0.74 0.68 0.74 0.7 252700.0 0.7
2020-10-23 0.75 0.7 0.72 0.73 392800.0 0.73
2020-10-22 0.86 0.72 0.78 0.77 3486000.0 0.77
2020-10-21 0.71 0.68 0.7 0.69 470200.0 0.69
2020-10-20 0.73 0.68 0.71 0.72 263900.0 0.72
2020-10-19 0.74 0.7 0.71 0.7 168000.0 0.7
2020-10-16 0.75 0.72 0.75 0.74 305700.0 0.74
2020-10-15 0.75 0.7 0.73 0.75 478600.0 0.75
2020-10-14 0.82 0.72 0.75 0.73 1001200.0 0.73
2020-10-13 1.04 0.77 1.01 0.79 4227800.0 0.79
2020-10-12 1.14 0.73 0.76 1.03 20355300.0 1.03
2020-10-09 0.76 0.71 0.73 0.73 135100.0 0.73
2020-10-08 0.75 0.71 0.71 0.74 115400.0 0.74
2020-10-07 0.77 0.7 0.71 0.7 183600.0 0.7
2020-10-06 0.72 0.67 0.67 0.7 91900.0 0.7
2020-10-05 0.71 0.69 0.7 0.69 102900.0 0.69
2020-10-02 0.71 0.69 0.7 0.7 60800.0 0.7
2020-10-01 0.73 0.68 0.7 0.7 138400.0 0.7
2020-09-30 0.75 0.7 0.7 0.71 236600.0 0.71
2020-09-29 0.78 0.75 0.75 0.76 290700.0 0.76
2020-09-28 0.77 0.72 0.72 0.75 60300.0 0.75
2020-09-25 0.81 0.72 0.72 0.74 143200.0 0.74
2020-09-24 0.72 0.64 0.67 0.68 152800.0 0.68
2020-09-23 0.75 0.65 0.73 0.66 105200.0 0.66
2020-09-22 0.77 0.72 0.75 0.72 83000.0 0.72
2020-09-21 0.82 0.74 0.74 0.75 23800.0 0.75
2020-09-18 0.82 0.74 0.75 0.75 156500.0 0.75
2020-09-17 0.76 0.73 0.73 0.74 32700.0 0.74
2020-09-16 0.78 0.72 0.74 0.72 143000.0 0.72
2020-09-15 0.73 0.71 0.71 0.73 55600.0 0.73
2020-09-14 0.71 0.67 0.67 0.71 88500.0 0.71
2020-09-11 0.72 0.67 0.7 0.69 53700.0 0.69
2020-09-10 0.72 0.68 0.72 0.7 71400.0 0.7
2020-09-09 0.72 0.67 0.72 0.69 39800.0 0.69
2020-09-08 0.72 0.67 0.68 0.68 42000.0 0.68
2020-09-04 0.74 0.67 0.7 0.68 119300.0 0.68
2020-09-03 0.77 0.69 0.76 0.69 263700.0 0.69
2020-09-02 0.85 0.72 0.84 0.76 225000.0 0.76
2020-09-01 0.87 0.71 0.83 0.78 632500.0 0.78
2020-08-31 0.84 0.8 0.8 0.81 98500.0 0.81
2020-08-28 0.87 0.83 0.86 0.84 197800.0 0.84
2020-08-27 0.89 0.83 0.84 0.85 73500.0 0.85
2020-08-26 0.92 0.84 0.91 0.85 133800.0 0.85
2020-08-25 0.9 0.85 0.89 0.86 60900.0 0.86
2020-08-24 0.93 0.88 0.93 0.89 118000.0 0.89
2020-08-21 0.92 0.86 0.88 0.89 149700.0 0.89
2020-08-20 0.93 0.87 0.89 0.88 260700.0 0.88
2020-08-19 0.95 0.91 0.95 0.92 141600.0 0.92
2020-08-18 1.05 0.91 0.92 0.91 1673100.0 0.91
2020-08-17 1.02 0.89 0.98 0.94 259100.0 0.94
2020-08-14 1.04 0.98 1.02 1.0 69500.0 1.0
2020-08-13 1.05 0.91 1.05 1.0 212200.0 1.0
2020-08-12 1.11 1.0 1.09 1.04 255300.0 1.04
2020-08-11 1.12 1.09 1.11 1.09 118400.0 1.09
2020-08-10 1.13 1.06 1.12 1.13 236600.0 1.13
2020-08-07 1.14 1.07 1.1 1.12 126700.0 1.12
2020-08-06 1.15 1.05 1.15 1.12 320900.0 1.12
2020-08-05 1.19 1.07 1.07 1.18 630300.0 1.18
2020-08-04 1.48 1.05 1.22 1.2 15441500.0 1.2
2020-08-03 1.02 0.95 1.01 0.99 149300.0 0.99
2020-07-31 1.03 1.0 1.02 1.01 41600.0 1.01
2020-07-30 1.03 0.98 1.0 1.03 70600.0 1.03
2020-07-29 1.08 1.0 1.08 1.03 163600.0 1.03
2020-07-28 1.2 1.05 1.07 1.07 1730900.0 1.07
2020-07-27 1.15 1.07 1.11 1.09 182100.0 1.09
2020-07-24 1.14 1.02 1.02 1.12 645400.0 1.12
2020-07-23 1.08 1.02 1.03 1.06 112900.0 1.06
2020-07-22 1.09 1.03 1.07 1.03 133000.0 1.03
2020-07-21 1.09 1.02 1.02 1.09 203500.0 1.09
2020-07-20 1.08 0.98 1.05 1.02 291500.0 1.02
2020-07-17 1.11 1.02 1.04 1.05 254500.0 1.05
2020-07-16 1.12 1.04 1.08 1.12 450600.0 1.12
2020-07-15 1.2 0.91 0.91 1.16 1967100.0 1.16
2020-07-14 1.53 1.0 1.53 1.04 17414800.0 1.04
2020-07-13 0.84 0.74 0.83 0.78 706000.0 0.78
2020-07-10 0.89 0.81 0.83 0.84 64400.0 0.84
2020-07-09 0.91 0.8 0.91 0.82 84500.0 0.82
2020-07-08 0.9 0.78 0.79 0.86 90200.0 0.86
2020-07-07 0.83 0.74 0.79 0.75 83800.0 0.75
2020-07-06 0.93 0.71 0.88 0.83 469400.0 0.83
2020-07-02 0.94 0.91 0.92 0.93 105600.0 0.93
2020-07-01 0.96 0.9 0.93 0.94 108200.0 0.94
2020-06-30 0.97 0.9 0.92 0.93 55200.0 0.93
2020-06-29 1.0 0.9 1.0 0.92 44700.0 0.92
2020-06-26 1.07 0.9 1.0 0.93 118100.0 0.93
2020-06-25 1.16 0.92 1.13 1.02 305900.0 1.02
2020-06-24 1.11 0.96 1.09 1.0 310400.0 1.0
2020-06-23 1.17 1.09 1.17 1.12 47700.0 1.12
2020-06-22 1.24 1.08 1.1 1.13 397800.0 1.13
2020-06-19 1.14 1.06 1.11 1.08 61400.0 1.08
2020-06-18 1.17 1.05 1.17 1.11 108900.0 1.11
2020-06-17 1.19 1.12 1.13 1.16 67100.0 1.16
2020-06-16 1.21 1.1 1.15 1.14 109700.0 1.14
2020-06-15 1.16 1.0 1.03 1.1 78100.0 1.1
2020-06-12 1.23 1.05 1.09 1.11 158400.0 1.11
2020-06-11 1.28 1.05 1.08 1.05 281600.0 1.05
2020-06-10 1.65 1.36 1.52 1.43 755000.0 1.43
2020-06-09 1.92 1.05 1.13 1.77 2429800.0 1.77
2020-06-08 1.19 0.93 0.94 1.09 811000.0 1.09
2020-06-05 0.98 0.92 0.96 0.96 47900.0 0.96
2020-06-04 0.97 0.92 0.92 0.96 48500.0 0.96
2020-06-03 0.99 0.91 0.96 0.92 71800.0 0.92
2020-06-02 1.01 0.93 0.98 0.94 38400.0 0.94
2020-06-01 1.03 0.92 0.97 1.01 72200.0 1.01
2020-05-29 1.09 0.93 1.09 0.97 66500.0 0.97
2020-05-28 1.1 1.0 1.01 1.05 125800.0 1.05
2020-05-27 1.05 1.0 1.0 1.0 70700.0 1.0
2020-05-26 1.03 0.94 0.99 1.0 225500.0 1.0
2020-05-22 0.95 0.83 0.83 0.91 85800.0 0.91
2020-05-21 0.9 0.83 0.83 0.83 34900.0 0.83
2020-05-20 0.88 0.8 0.82 0.83 28500.0 0.83
2020-05-19 0.81 0.74 0.78 0.8 54500.0 0.8
2020-05-18 0.81 0.72 0.74 0.78 59900.0 0.78
2020-05-15 0.8 0.7 0.8 0.77 29400.0 0.77
2020-05-14 0.81 0.75 0.81 0.77 88400.0 0.77
2020-05-13 0.99 0.75 0.99 0.8 229300.0 0.8
2020-05-12 1.03 1.0 1.0 1.01 36500.0 1.01
2020-05-11 1.03 0.94 1.0 1.0 107700.0 1.0
2020-05-08 0.97 0.89 0.93 0.95 78200.0 0.95
2020-05-07 0.95 0.88 0.91 0.92 24000.0 0.92
2020-05-06 0.95 0.9 0.93 0.91 57000.0 0.91
2020-05-05 1.0 0.92 0.98 0.92 92700.0 0.92
2020-05-04 1.0 0.9 0.9 0.99 97900.0 0.99
2020-05-01 0.92 0.86 0.9 0.87 84800.0 0.87
2020-04-30 0.91 0.87 0.9 0.9 116700.0 0.9
2020-04-29 1.24 0.82 0.84 0.92 1800300.0 0.92
2020-04-28 0.85 0.7 0.7 0.75 110200.0 0.75
2020-04-27 0.73 0.57 0.57 0.69 291900.0 0.69
2020-04-24 0.63 0.57 0.58 0.59 70800.0 0.59
2020-04-23 0.64 0.57 0.63 0.6 112000.0 0.6
2020-04-22 0.68 0.6 0.66 0.62 161200.0 0.62
2020-04-21 0.68 0.64 0.64 0.67 26300.0 0.67
2020-04-20 0.7 0.61 0.64 0.63 47900.0 0.63
2020-04-17 0.68 0.6 0.6 0.64 119100.0 0.64
2020-04-16 0.66 0.57 0.66 0.57 170900.0 0.57
2020-04-15 0.91 0.53 0.56 0.66 1928600.0 0.66
2020-04-14 0.58 0.54 0.58 0.55 107500.0 0.55
2020-04-13 0.59 0.53 0.58 0.55 95000.0 0.55
2020-04-09 0.6 0.52 0.56 0.56 130000.0 0.56
2020-04-08 0.59 0.51 0.51 0.56 224200.0 0.56
2020-04-07 0.65 0.56 0.65 0.59 175800.0 0.59
2020-04-06 0.67 0.59 0.66 0.61 80400.0 0.61
2020-04-03 0.66 0.6 0.64 0.63 33600.0 0.63
2020-04-02 0.7 0.59 0.64 0.63 64200.0 0.63
2020-04-01 0.68 0.55 0.67 0.63 224600.0 0.63
2020-03-31 0.74 0.66 0.69 0.66 68400.0 0.66
2020-03-30 0.75 0.64 0.75 0.69 116300.0 0.69
2020-03-27 0.76 0.66 0.74 0.73 37500.0 0.73
2020-03-26 0.77 0.64 0.7 0.71 107500.0 0.71
2020-03-25 0.68 0.6 0.67 0.67 96500.0 0.67
2020-03-24 0.69 0.6 0.6 0.62 101300.0 0.62
2020-03-23 0.71 0.55 0.6 0.58 103200.0 0.58
2020-03-20 0.65 0.6 0.61 0.62 65600.0 0.62
2020-03-19 0.64 0.55 0.55 0.62 34100.0 0.62
2020-03-18 0.78 0.55 0.74 0.58 155400.0 0.58
2020-03-17 0.8 0.69 0.71 0.79 72700.0 0.79
2020-03-16 0.84 0.7 0.75 0.7 173500.0 0.7
2020-03-13 0.95 0.85 0.9 0.9 55800.0 0.9
2020-03-12 0.97 0.85 0.95 0.89 85900.0 0.89
2020-03-11 1.17 0.95 1.13 0.97 105800.0 0.97
2020-03-10 1.25 1.12 1.2 1.16 53800.0 1.16
2020-03-09 1.27 1.16 1.27 1.2 50100.0 1.2
2020-03-06 1.37 1.16 1.24 1.33 293900.0 1.33
2020-03-05 1.25 1.11 1.2 1.25 106100.0 1.25
2020-03-04 1.25 1.17 1.18 1.19 43100.0 1.19
2020-03-03 1.2 1.17 1.17 1.2 156700.0 1.2
2020-03-02 1.2 1.1 1.17 1.17 52600.0 1.17
2020-02-28 1.17 1.1 1.15 1.15 77100.0 1.15
2020-02-27 1.22 1.09 1.12 1.18 95800.0 1.18
2020-02-26 1.32 1.13 1.25 1.2 142900.0 1.2
2020-02-25 1.4 1.24 1.34 1.24 70300.0 1.24
2020-02-24 1.41 1.23 1.37 1.34 131800.0 1.34
2020-02-21 1.48 1.41 1.44 1.45 34400.0 1.45
2020-02-20 1.48 1.38 1.44 1.48 34700.0 1.48
2020-02-19 1.46 1.39 1.4 1.45 36800.0 1.45
2020-02-18 1.51 1.45 1.49 1.45 20600.0 1.45