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

Iconix Brand Group (NQ: ICON )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jul 31, 2009 17.39 17.90 17.33 17.52 2,132,702 +0.10(+0.57%)
Jul 30, 2009 17.30 18.02 17.21 17.42 662,988 +0.28(+1.63%)
Jul 29, 2009 17.14 17.28 16.99 17.14 418,958 -0.10(-0.58%)
Jul 28, 2009 17.38 17.63 16.90 17.24 1,029,348 -0.19(-1.09%)
Jul 27, 2009 17.33 17.84 17.03 17.43 568,907 -0.07(-0.40%)
Jul 24, 2009 17.68 17.87 17.25 17.50 417,615 -0.20(-1.13%)
Jul 23, 2009 17.00 18.10 16.97 17.70 1,111,835 +0.62(+3.63%)
Jul 22, 2009 16.62 17.22 16.62 17.08 969,416 +0.45(+2.71%)
Jul 21, 2009 16.71 16.86 16.25 16.63 705,844 +0.07(+0.42%)
Jul 20, 2009 16.18 16.59 15.73 16.56 758,419 +0.52(+3.24%)
Jul 17, 2009 16.00 16.20 15.86 16.04 637,154 +0.00(+0.00%)
Jul 16, 2009 15.89 16.11 15.75 16.04 602,427 +0.10(+0.63%)
Jul 15, 2009 15.75 15.95 15.52 15.94 783,902 +0.38(+2.44%)
Jul 14, 2009 15.23 15.73 15.12 15.56 444,492 +0.37(+2.44%)
Jul 13, 2009 14.89 15.21 14.44 15.19 396,485 +0.28(+1.88%)
Jul 10, 2009 14.87 15.14 14.44 14.91 522,592 -0.05(-0.33%)
Jul 09, 2009 15.14 15.14 14.75 14.96 618,845 -0.03(-0.20%)
Jul 08, 2009 15.13 15.25 14.58 14.99 864,914 -0.02(-0.13%)
Jul 07, 2009 15.00 15.21 14.85 15.01 524,071 +0.06(+0.40%)
Jul 06, 2009 15.03 15.03 14.30 14.95 647,102 -0.13(-0.86%)
Jul 02, 2009 15.62 15.87 15.06 15.08 746,000 -0.79(-4.98%)
Jul 01, 2009 15.60 15.94 15.38 15.87 1,000,844 +0.49(+3.19%)
Jun 30, 2009 15.30 15.53 15.09 15.38 595,295 +0.07(+0.46%)
Jun 29, 2009 15.37 15.59 15.00 15.31 542,155 -0.08(-0.52%)
Jun 26, 2009 14.50 15.45 14.29 15.39 3,369,718 +0.72(+4.91%)
Jun 25, 2009 13.83 14.72 13.50 14.67 1,488,200 +0.84(+6.07%)
Jun 24, 2009 13.39 14.02 13.30 13.83 1,447,093 +0.61(+4.61%)
Jun 23, 2009 13.02 13.39 12.69 13.22 1,364,428 +0.34(+2.64%)
Jun 22, 2009 13.82 13.89 12.87 12.88 1,526,968 -1.09(-7.80%)
Jun 19, 2009 14.38 14.50 13.83 13.97 1,147,271 -0.12(-0.85%)
Jun 18, 2009 14.36 14.68 14.02 14.09 593,951 -0.22(-1.54%)
Jun 17, 2009 14.68 14.79 14.27 14.31 784,907 -0.32(-2.19%)
Jun 16, 2009 15.32 15.41 14.52 14.63 678,754 -0.54(-3.56%)
Jun 15, 2009 15.17 15.30 14.81 15.17 732,722 -0.30(-1.94%)
Jun 12, 2009 15.42 15.49 15.12 15.47 846,673 -0.04(-0.26%)
Jun 11, 2009 15.60 15.70 15.31 15.51 801,249 -0.13(-0.83%)
Jun 10, 2009 15.65 15.67 15.33 15.64 815,839 +0.02(+0.13%)
Jun 09, 2009 15.45 15.70 15.36 15.62 667,255 +0.21(+1.36%)
Jun 08, 2009 15.29 15.58 15.05 15.41 988,848 +0.02(+0.13%)
Jun 05, 2009 15.44 15.78 15.11 15.39 1,255,611 +0.16(+1.05%)
Jun 04, 2009 14.70 15.29 14.69 15.23 5,851,332 -0.61(-3.85%)
Jun 03, 2009 15.98 16.14 15.50 15.84 1,132,996 -0.31(-1.92%)
Jun 02, 2009 16.21 16.80 15.65 16.15 1,525,202 -0.67(-3.98%)
Jun 01, 2009 16.46 17.95 16.46 16.82 1,704,609 +0.63(+3.89%)
May 29, 2009 15.26 16.21 15.07 16.19 1,187,272 +0.81(+5.27%)
May 28, 2009 15.01 15.58 15.00 15.38 624,976 +0.18(+1.18%)
May 27, 2009 15.15 15.65 15.01 15.20 753,566 -0.11(-0.72%)
May 26, 2009 14.11 15.36 14.06 15.31 769,564 +1.03(+7.21%)
May 22, 2009 14.64 14.70 14.02 14.28 561,810 -0.22(-1.52%)
May 21, 2009 14.56 14.95 14.17 14.50 730,963 -0.31(-2.09%)
May 20, 2009 15.07 15.33 14.73 14.81 876,605 -0.21(-1.40%)
May 19, 2009 14.79 15.23 14.52 15.02 939,844 +0.06(+0.40%)
May 18, 2009 14.78 14.98 14.64 14.96 787,685 +0.34(+2.33%)
May 15, 2009 14.12 15.11 14.05 14.62 1,267,607 +0.44(+3.10%)
May 14, 2009 14.00 14.52 13.83 14.18 944,717 +0.29(+2.09%)
May 13, 2009 14.33 14.38 13.75 13.89 1,417,008 -0.66(-4.54%)
May 12, 2009 15.05 15.44 14.04 14.55 1,561,359 -0.69(-4.53%)
May 11, 2009 15.00 15.46 14.75 15.24 751,582 -0.25(-1.61%)
May 08, 2009 15.60 15.98 15.06 15.49 1,071,633 +0.24(+1.57%)
May 07, 2009 15.47 16.27 15.20 15.25 1,370,049 -0.01(-0.07%)
May 06, 2009 15.37 15.77 14.83 15.26 1,414,314 +0.13(+0.86%)
May 05, 2009 17.01 17.91 14.86 15.13 3,604,915 -0.38(-2.45%)
May 04, 2009 15.05 15.77 14.27 15.51 2,844,164 +1.44(+10.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.