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 (%)
May 29, 2015 25.74 26.03 25.51 25.82 766,782 +0.04(+0.16%)
May 28, 2015 25.66 25.89 25.54 25.78 902,749 +0.00(+0.00%)
May 27, 2015 25.93 26.00 25.52 25.78 1,730,346 -0.28(-1.07%)
May 26, 2015 26.29 26.39 25.88 26.06 1,062,165 -0.49(-1.85%)
May 22, 2015 26.59 26.55 26.55 26.55 838,100 +0.04(+0.15%)
May 21, 2015 26.49 26.61 26.06 26.51 1,176,127 -0.08(-0.30%)
May 20, 2015 27.20 27.25 26.59 26.59 1,517,233 -0.56(-2.06%)
May 19, 2015 26.93 27.19 26.82 27.15 573,683 +0.12(+0.44%)
May 18, 2015 26.88 27.05 26.71 27.03 1,003,839 +0.12(+0.45%)
May 15, 2015 27.02 27.22 26.63 26.91 1,392,340 -0.19(-0.70%)
May 14, 2015 27.03 27.15 26.61 27.10 797,165 +0.13(+0.48%)
May 13, 2015 27.16 27.21 26.55 26.97 840,325 -0.15(-0.55%)
May 12, 2015 27.49 27.55 26.83 27.12 921,325 -0.35(-1.27%)
May 11, 2015 27.57 27.77 27.30 27.47 1,511,760 -0.21(-0.76%)
May 08, 2015 27.54 27.87 27.46 27.68 1,083,029 +0.26(+0.95%)
May 07, 2015 27.17 27.48 26.90 27.42 1,268,020 +0.29(+1.07%)
May 06, 2015 27.05 27.22 26.83 27.13 1,274,661 +0.02(+0.07%)
May 05, 2015 27.27 27.59 26.91 27.11 1,475,610 -0.35(-1.27%)
May 04, 2015 27.03 27.79 26.84 27.46 1,531,947 +0.46(+1.70%)
May 01, 2015 26.38 27.04 26.13 27.00 1,370,540 +0.69(+2.62%)
Apr 30, 2015 27.16 27.20 26.14 26.31 1,904,552 -1.03(-3.77%)
Apr 29, 2015 25.31 27.99 24.11 27.34 4,398,655 +0.41(+1.52%)
Apr 28, 2015 27.37 27.50 26.83 26.93 3,129,361 -0.32(-1.17%)
Apr 27, 2015 26.90 27.30 26.85 27.25 1,913,196 +0.48(+1.79%)
Apr 24, 2015 26.82 27.00 26.63 26.77 1,106,862 +0.00(+0.00%)
Apr 23, 2015 27.04 27.34 26.77 26.77 995,799 -0.29(-1.05%)
Apr 22, 2015 26.20 27.14 26.05 27.05 2,685,156 +0.45(+1.67%)
Apr 21, 2015 25.63 27.67 25.60 26.61 8,132,977 +1.20(+4.72%)
Apr 20, 2015 31.26 31.39 25.27 25.41 17,123,386 -6.62(-20.67%)
Apr 17, 2015 32.82 32.82 31.97 32.03 1,724,146 -0.94(-2.85%)
Apr 16, 2015 33.33 33.55 32.77 32.97 939,076 -0.33(-0.99%)
Apr 15, 2015 33.97 34.09 33.25 33.30 769,811 -0.60(-1.77%)
Apr 14, 2015 34.18 34.25 33.75 33.90 501,445 -0.37(-1.08%)
Apr 13, 2015 34.72 34.97 34.09 34.27 721,670 -0.41(-1.18%)
Apr 10, 2015 34.20 34.77 33.97 34.68 591,645 +0.52(+1.52%)
Apr 09, 2015 33.70 34.27 33.64 34.16 852,939 +0.52(+1.55%)
Apr 08, 2015 33.87 33.91 33.02 33.64 713,687 -0.19(-0.56%)
Apr 07, 2015 33.45 34.13 33.30 33.83 776,531 +0.24(+0.71%)
Apr 06, 2015 33.11 33.80 33.04 33.59 1,099,103 +0.41(+1.24%)
Apr 02, 2015 33.17 33.18 33.18 33.18 2,257,800 -0.59(-1.75%)
Apr 01, 2015 33.70 34.11 32.89 33.77 1,423,908 +0.10(+0.30%)
Mar 31, 2015 36.07 36.13 33.55 33.67 3,541,169 -2.72(-7.47%)
Mar 30, 2015 37.25 37.29 36.20 36.39 1,023,615 +0.65(+1.82%)
Mar 27, 2015 35.21 35.92 35.14 35.74 471,571 +0.45(+1.28%)
Mar 26, 2015 35.16 35.39 35.06 35.29 481,942 +0.00(+0.00%)
Mar 25, 2015 35.50 35.60 35.26 35.29 537,505 -0.14(-0.40%)
Mar 24, 2015 34.87 35.47 34.75 35.43 565,022 +0.63(+1.81%)
Mar 23, 2015 34.25 34.93 34.11 34.80 1,168,594 +0.50(+1.46%)
Mar 20, 2015 34.00 34.47 33.96 34.30 1,067,595 +0.31(+0.91%)
Mar 19, 2015 33.64 34.04 33.64 33.99 519,006 +0.14(+0.41%)
Mar 18, 2015 33.81 34.07 33.46 33.85 575,705 +0.07(+0.21%)
Mar 17, 2015 34.20 34.22 33.64 33.78 894,044 -0.44(-1.29%)
Mar 16, 2015 33.84 34.22 33.53 34.22 889,929 +0.47(+1.39%)
Mar 13, 2015 34.01 34.18 33.48 33.75 463,200 -0.26(-0.76%)
Mar 12, 2015 33.29 34.10 33.21 34.01 613,594 +0.85(+2.56%)
Mar 11, 2015 33.00 33.25 32.84 33.16 701,346 +0.16(+0.48%)
Mar 10, 2015 33.59 33.66 33.00 33.00 982,111 -1.01(-2.97%)
Mar 09, 2015 33.75 34.02 33.44 34.01 601,346 +0.44(+1.31%)
Mar 06, 2015 34.01 34.23 33.51 33.57 734,939 -0.54(-1.58%)
Mar 05, 2015 34.10 34.33 33.91 34.11 541,396 +0.01(+0.03%)
Mar 04, 2015 34.05 34.21 33.65 34.10 620,237 -0.02(-0.06%)
Mar 03, 2015 33.36 34.16 33.36 34.12 960,997 +0.61(+1.82%)
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.