ICON - Iconix Brand Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 20191.09001.08541.05001.07001.070076,396
Jul 15, 20190.96001.10000.92001.05001.0500770,600
Jul 12, 20190.87000.98000.83000.92000.9200499,000
Jul 11, 20190.83000.88000.82000.85000.8500551,800
Jul 10, 20190.83000.86000.80000.84000.840083,400
Jul 09, 20190.79000.92000.79000.82000.8200193,800
Jul 08, 20190.80000.82000.78000.81000.810049,300
Jul 05, 20190.80000.83000.77000.83000.830034,900
Jul 03, 20190.74000.81000.73000.80000.8000108,200
Jul 02, 20190.88000.90000.80000.82000.8200240,900
Jul 01, 20190.89000.90000.85000.88000.8800125,100
Jun 28, 20190.82000.88000.82000.85000.8500233,300
Jun 27, 20190.80000.88000.79000.83000.8300306,400
Jun 26, 20190.77000.82000.73000.78000.7800157,000
Jun 25, 20190.74000.78000.74000.77000.770077,300
Jun 24, 20190.78000.81000.71000.74000.7400101,600
Jun 21, 20190.78000.80000.75000.75000.7500164,500
Jun 20, 20190.76000.79000.76000.78000.780075,900
Jun 19, 20190.80000.82000.76000.77000.7700232,700
Jun 18, 20190.73000.79000.72000.78000.7800249,100
Jun 17, 20190.76000.79000.70000.73000.7300174,800
Jun 14, 20190.77000.80000.70000.74000.7400393,000
Jun 13, 20190.72000.78000.71000.75000.7500602,200
Jun 12, 20190.68000.91000.67000.76000.76003,088,900
Jun 11, 20190.68000.70000.65000.68000.6800138,300
Jun 10, 20190.74000.74000.65000.68000.6800134,300
Jun 07, 20190.70000.71000.66000.69000.6900379,500
Jun 06, 20190.78000.79000.65000.67000.6700299,900
Jun 05, 20190.75000.81000.73000.75000.7500246,600
Jun 04, 20190.80000.80000.73000.75000.7500192,600
Jun 03, 20190.82000.86000.75000.79000.7900567,600
May 31, 20190.75000.89000.75000.84000.8400446,500
May 30, 20190.73000.90000.67000.82000.8200947,500
May 29, 20190.73000.74000.71000.73000.7300152,600
May 28, 20190.80000.81000.72000.75000.7500483,400
May 24, 20190.94000.95000.80000.80000.8000308,300
May 23, 20191.05001.06000.89000.92000.9200557,300
May 22, 20191.07001.10001.02001.06001.0600220,000
May 21, 20191.05001.14001.00001.07001.0700733,200
May 20, 20191.05001.08001.00001.00001.0000353,200
May 17, 20191.15001.20001.05001.09001.0900252,200
May 16, 20191.16001.18001.11001.13001.1300117,400
May 15, 20191.14001.26001.10001.16001.1600294,900
May 14, 20191.34001.44001.01001.17001.1700804,500
May 13, 20191.32001.37001.32001.36001.3600258,800
May 10, 20191.55001.58001.25001.32001.3200831,000
May 09, 20191.55001.57001.44001.54001.5400188,400
May 08, 20191.65001.65001.55001.57001.5700267,900
May 07, 20191.46001.65001.45001.62001.6200608,800
May 06, 20191.55001.55001.42001.48001.4800150,900
May 03, 20191.59001.60001.42001.54001.5400366,800
May 02, 20191.65001.72001.55001.55001.5500381,000
May 01, 20191.68001.71001.63001.67001.6700133,400
Apr 30, 20191.75001.75001.55001.69001.6900534,200
Apr 29, 20191.77001.80001.71001.72001.7200216,300
Apr 26, 20191.76001.89001.76001.77001.7700340,600
Apr 25, 20191.93001.95001.73001.75001.7500538,100
Apr 24, 20192.09002.09001.91001.94001.9400746,600
Apr 23, 20192.55002.58002.03002.12002.12001,793,600
Apr 22, 20191.90002.47001.90002.38002.38003,251,800
Apr 18, 20191.77001.95001.75001.89001.8900532,600
Apr 17, 20191.85001.98001.68001.73001.73001,287,800
Apr 16, 20191.53001.98001.53001.93001.93005,391,100
Apr 15, 20191.50001.64001.50001.53001.5300530,900
Apr 12, 20191.56001.63001.50001.50001.5000113,200
Apr 11, 20191.57001.62001.45001.53001.5300145,800
Apr 10, 20191.47001.65001.45001.61001.6100313,600
Apr 09, 20191.55001.55001.33001.44001.4400635,300
Apr 08, 20191.52001.56001.50001.54001.540081,700
Apr 05, 20191.62001.63001.49001.52001.5200225,700
Apr 04, 20191.69001.74001.59001.60001.6000141,900
Apr 03, 20191.80001.98001.65001.67001.6700568,700
Apr 02, 20191.84001.95001.78001.79001.7900300,600
Apr 01, 20191.83001.95001.78001.84001.8400382,500
Mar 29, 20191.57002.13001.54002.06002.06001,800,600
Mar 28, 20191.71001.73001.56001.57001.5700190,800
Mar 27, 20191.90001.91001.63001.71001.7100378,700
Mar 26, 20192.10002.12001.91001.98001.9800201,800
Mar 25, 20191.95002.15001.94002.10002.1000415,600
Mar 22, 20192.07002.20001.91001.94001.9400397,500
Mar 21, 20192.13002.14002.01002.09002.0900222,800
Mar 20, 20192.30002.37002.07002.13002.1300216,200
Mar 19, 20192.47002.61002.25002.31002.3100446,800
Mar 18, 20192.03002.87002.02002.45002.45001,135,900
Mar 15, 20192.53002.54002.02002.02002.02001,224,300
Mar 14, 20192.80002.80002.80002.80002.8000631,700
Mar 14, 201910/1 Stock Split
Mar 13, 20194.00004.40002.60002.80002.80001,204,100
Mar 12, 20195.00005.40003.70003.80003.8000789,200
Mar 11, 20193.50005.20003.40004.50004.50001,110,600
Mar 08, 20193.00003.60002.80003.50003.5000433,300
Mar 07, 20192.90003.20002.80003.10003.1000200,700
Mar 06, 20192.50003.20002.40003.00003.0000301,900
Mar 05, 20193.30003.30002.50002.60002.6000525,500
Mar 04, 20191.90003.50001.90003.30003.30001,094,500
Mar 01, 20191.80001.90001.80001.90001.9000120,800
Feb 28, 20191.80001.90001.70001.80001.8000143,900
Feb 27, 20191.80001.90001.80001.80001.800064,600
Feb 26, 20191.80001.90001.80001.80001.800053,100
Feb 25, 20191.80001.90001.80001.90001.900092,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...