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 (%)
Nov 30, 2015 7.060 7.190 6.930 7.040 1,192,135 -0.02(-0.28%)
Nov 27, 2015 7.080 7.125 6.970 7.060 570,925 -0.01(-0.14%)
Nov 25, 2015 7.040 7.070 7.070 7.070 1,991,200 +0.06(+0.86%)
Nov 24, 2015 6.830 7.035 6.640 7.010 1,775,841 +0.11(+1.59%)
Nov 23, 2015 6.440 7.043 6.440 6.900 3,150,765 +0.50(+7.81%)
Nov 20, 2015 6.410 6.550 6.390 6.400 2,002,550 +0.06(+0.95%)
Nov 19, 2015 6.330 6.500 6.210 6.340 2,834,634 +0.05(+0.79%)
Nov 18, 2015 6.410 6.470 6.140 6.290 2,700,501 -0.11(-1.72%)
Nov 17, 2015 6.950 7.040 6.330 6.400 5,305,593 -0.60(-8.57%)
Nov 16, 2015 6.900 7.040 6.830 7.000 1,825,315 +0.04(+0.57%)
Nov 13, 2015 7.020 7.190 6.800 6.960 2,208,354 -0.11(-1.56%)
Nov 12, 2015 7.040 7.150 6.780 7.070 2,316,067 +0.02(+0.28%)
Nov 11, 2015 7.340 7.430 6.800 7.050 4,277,317 -0.17(-2.35%)
Nov 10, 2015 6.960 7.280 6.650 7.220 5,390,842 +0.17(+2.41%)
Nov 09, 2015 7.890 8.700 6.900 7.050 23,168,656 +0.15(+2.17%)
Nov 06, 2015 7.200 7.870 6.600 6.900 23,861,912 -9.24(-57.25%)
Nov 05, 2015 16.28 16.56 15.98 16.14 1,223,800 -0.07(-0.46%)
Nov 04, 2015 16.32 16.88 15.77 16.21 726,534 -0.07(-0.46%)
Nov 03, 2015 15.83 16.68 15.83 16.29 1,106,358 +0.48(+3.04%)
Nov 02, 2015 15.27 16.02 14.93 15.81 776,294 +0.49(+3.20%)
Oct 30, 2015 15.72 15.87 15.15 15.32 585,148 -0.34(-2.17%)
Oct 29, 2015 14.62 15.73 14.51 15.66 1,251,295 +1.03(+7.04%)
Oct 28, 2015 14.55 15.12 14.23 14.63 949,882 +0.05(+0.34%)
Oct 27, 2015 15.03 15.27 14.29 14.58 1,053,073 -0.49(-3.25%)
Oct 26, 2015 15.16 15.33 14.80 15.07 941,218 -0.07(-0.46%)
Oct 23, 2015 16.28 16.28 14.96 15.14 1,342,085 -1.05(-6.49%)
Oct 22, 2015 16.40 16.61 15.96 16.19 993,979 -0.12(-0.74%)
Oct 21, 2015 16.27 16.56 16.00 16.31 817,356 +0.03(+0.18%)
Oct 20, 2015 16.23 16.66 16.17 16.28 908,906 +0.03(+0.18%)
Oct 19, 2015 15.98 16.49 15.85 16.25 827,969 +0.23(+1.44%)
Oct 16, 2015 15.89 16.09 15.66 16.02 813,168 +0.13(+0.82%)
Oct 15, 2015 15.58 15.90 15.33 15.89 866,359 +0.42(+2.71%)
Oct 14, 2015 15.26 15.60 15.26 15.47 548,821 +0.18(+1.18%)
Oct 13, 2015 15.13 15.76 14.96 15.29 724,538 +0.15(+0.99%)
Oct 12, 2015 15.75 15.75 14.90 15.14 721,409 -0.49(-3.13%)
Oct 09, 2015 15.59 15.71 15.20 15.63 425,636 +0.02(+0.13%)
Oct 08, 2015 15.05 16.00 14.97 15.61 1,054,534 +0.59(+3.93%)
Oct 07, 2015 15.11 15.49 14.61 15.02 895,729 +0.03(+0.20%)
Oct 06, 2015 14.99 15.29 14.72 14.99 685,604 +0.07(+0.47%)
Oct 05, 2015 13.84 15.05 13.84 14.92 1,223,054 +1.24(+9.06%)
Oct 02, 2015 13.23 13.71 12.85 13.68 808,204 +0.32(+2.40%)
Oct 01, 2015 13.59 13.71 13.05 13.36 914,285 -0.16(-1.18%)
Sep 30, 2015 13.35 13.61 13.14 13.52 965,577 +0.30(+2.27%)
Sep 29, 2015 13.49 13.69 13.10 13.22 968,609 -0.26(-1.93%)
Sep 28, 2015 13.92 13.98 13.33 13.48 840,721 -0.55(-3.92%)
Sep 25, 2015 14.16 14.30 13.84 14.03 839,084 +0.01(+0.07%)
Sep 24, 2015 13.78 14.05 13.39 14.02 929,679 +0.12(+0.86%)
Sep 23, 2015 14.00 14.30 13.64 13.90 1,080,687 -0.10(-0.71%)
Sep 22, 2015 13.80 14.10 13.70 14.00 669,828 +0.03(+0.21%)
Sep 21, 2015 14.01 14.18 13.70 13.97 835,652 -0.01(-0.07%)
Sep 18, 2015 13.82 14.09 13.74 13.98 1,317,097 -0.09(-0.64%)
Sep 17, 2015 14.74 14.80 13.80 14.07 1,890,097 -0.89(-5.95%)
Sep 16, 2015 13.54 15.08 13.49 14.96 2,139,588 +1.48(+10.98%)
Sep 15, 2015 12.77 13.50 12.77 13.48 1,301,463 +0.69(+5.39%)
Sep 14, 2015 12.62 13.04 12.38 12.79 936,989 +0.14(+1.11%)
Sep 11, 2015 12.81 12.97 12.50 12.65 990,496 -0.30(-2.32%)
Sep 10, 2015 13.27 13.31 12.85 12.95 1,706,656 -0.27(-2.04%)
Sep 09, 2015 13.41 13.59 13.01 13.22 1,658,864 -0.12(-0.90%)
Sep 08, 2015 13.51 13.70 13.16 13.34 1,248,981 +0.02(+0.15%)
Sep 04, 2015 13.07 13.32 13.32 13.32 783,500 +0.04(+0.30%)
Sep 03, 2015 13.07 13.42 13.07 13.28 925,492 +0.16(+1.22%)
Sep 02, 2015 13.37 13.37 12.85 13.12 1,039,438 -0.03(-0.23%)
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.