ICON - Iconix Brand Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20191.93001.97001.90001.92001.920061,500
Sep 19, 20191.96001.97001.91001.93001.930036,300
Sep 18, 20192.06002.08001.82001.97001.9700139,400
Sep 17, 20192.00002.08001.95002.06002.0600102,900
Sep 16, 20191.91002.00001.88002.00002.0000101,600
Sep 13, 20191.83001.94001.81001.91001.9100151,900
Sep 12, 20191.70001.90001.70001.78001.780072,200
Sep 11, 20191.66001.79001.31001.74001.7400536,200
Sep 10, 20191.93001.96001.67001.67001.6700253,300
Sep 09, 20192.00002.02001.95001.97001.970083,800
Sep 06, 20192.08002.09001.84001.97001.9700285,800
Sep 05, 20191.99002.10001.91002.09002.0900286,200
Sep 04, 20191.92002.01001.85001.91001.9100396,700
Sep 03, 20191.81001.89001.80001.88001.8800103,500
Aug 30, 20191.72001.89001.68001.81001.8100215,200
Aug 29, 20191.69001.80001.65001.71001.7100133,900
Aug 28, 20191.64001.67001.56001.66001.660076,300
Aug 27, 20191.68001.73001.60001.63001.6300163,200
Aug 26, 20191.52001.68001.47001.67001.6700295,100
Aug 23, 20191.47001.52001.41001.51001.5100258,300
Aug 22, 20191.43001.49001.35001.47001.4700218,000
Aug 21, 20191.44001.45001.35001.38001.380073,400
Aug 20, 20191.40001.45001.24001.40001.400071,200
Aug 19, 20191.45001.48001.41001.42001.4200193,500
Aug 16, 20191.19001.45001.19001.40001.4000221,900
Aug 15, 20191.35001.36001.14001.20001.2000171,000
Aug 14, 20191.49001.49001.28001.34001.3400208,300
Aug 13, 20191.45001.47001.27001.43001.4300742,700
Aug 12, 20191.12001.36001.08001.34001.3400638,200
Aug 09, 20191.03001.12000.97001.10001.1000213,800
Aug 08, 20190.99001.03000.91000.96000.9600247,100
Aug 07, 20190.99001.02000.89000.91000.9100126,000
Aug 06, 20190.84000.94000.82000.88000.8800226,600
Aug 05, 20190.80000.87000.80000.80000.8000142,900
Aug 02, 20190.89000.92000.80000.80000.800089,200
Aug 01, 20190.97000.99000.88000.88000.880050,000
Jul 31, 20190.99000.99000.85000.93000.930047,600
Jul 30, 20190.99000.99000.86000.93000.930055,400
Jul 29, 20190.91000.94000.88000.88000.880040,800
Jul 26, 20190.86000.94000.85000.91000.910052,000
Jul 25, 20190.91000.92000.85000.86000.860068,100
Jul 24, 20190.98000.98000.90000.94000.940094,900
Jul 23, 20191.00001.00000.95000.98000.980051,700
Jul 22, 20190.93001.00000.90000.98000.980076,600
Jul 19, 20191.00001.02000.90000.93000.930049,200
Jul 18, 20190.96001.03000.89001.01001.010089,700
Jul 17, 20191.00001.01000.93001.00001.0000190,200
Jul 16, 20191.09001.09000.96001.00001.0000261,200
Jul 15, 20190.96001.10000.92001.05001.0500771,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...