ICON - Iconix Brand Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 28, 20201.32001.62001.29001.50001.5000108,581
Jan 27, 20201.41001.44001.20001.28001.2800173,600
Jan 24, 20201.54001.54001.45001.48001.480026,500
Jan 23, 20201.44001.48001.40001.47001.470013,300
Jan 22, 20201.50001.58001.41001.42001.420045,300
Jan 21, 20201.55001.55001.48001.53001.530084,000
Jan 17, 20201.63001.66001.51001.55001.550061,800
Jan 16, 20201.57001.67001.52001.64001.640078,400
Jan 15, 20201.62001.64001.51001.60001.600035,900
Jan 14, 20201.68001.68001.54001.64001.6400107,900
Jan 13, 20201.55001.70001.54001.64001.640096,600
Jan 10, 20201.51001.55001.49001.55001.550043,900
Jan 09, 20201.46001.58001.46001.54001.5400162,800
Jan 08, 20201.40001.45001.34001.42001.420052,100
Jan 07, 20201.38001.45001.38001.40001.400026,100
Jan 06, 20201.46001.46001.30001.38001.380084,100
Jan 03, 20201.51001.51001.39001.46001.460092,000
Jan 02, 20201.34001.45001.33001.45001.4500112,200
Dec 31, 20191.23001.37001.23001.35001.350078,500
Dec 30, 20191.26001.30001.21001.23001.230050,400
Dec 27, 20191.17001.28001.17001.25001.2500100,100
Dec 26, 20191.20001.21001.16001.21001.210069,000
Dec 24, 20191.12001.20001.12001.20001.200074,500
Dec 23, 20191.10001.19001.10001.13001.1300198,500
Dec 20, 20191.10001.21001.09001.10001.1000207,900
Dec 19, 20191.08001.10001.07001.08001.080057,500
Dec 18, 20191.10001.13001.05001.07001.0700297,800
Dec 17, 20191.09001.15001.08001.10001.100069,400
Dec 16, 20191.12001.15001.09001.11001.110030,800
Dec 13, 20191.17001.20001.10001.12001.120058,400
Dec 12, 20191.10001.19001.08001.15001.150085,200
Dec 11, 20191.13001.17001.08001.11001.110060,200
Dec 10, 20191.15001.23001.08001.11001.1100189,200
Dec 09, 20191.19001.20001.11001.15001.150079,600
Dec 06, 20191.00001.20001.00001.14001.1400145,000
Dec 05, 20191.15001.18001.06001.12001.120066,700
Dec 04, 20191.12001.17001.11001.12001.120048,400
Dec 03, 20191.22001.22001.13001.13001.130067,900
Dec 02, 20191.20001.24001.10001.23001.2300162,100
Nov 29, 20191.11001.45001.11001.19001.1900348,800
Nov 27, 20191.16001.21001.01001.04001.0400230,700
Nov 26, 20191.24001.30001.14001.14001.1400133,500
Nov 25, 20191.22001.32001.22001.23001.2300117,900
Nov 22, 20191.37001.42001.20001.26001.2600168,500
Nov 21, 20191.48001.48001.31001.36001.3600151,600
Nov 20, 20191.55001.61001.42001.46001.4600159,100
Nov 19, 20191.40001.60001.36001.52001.5200188,300
Nov 18, 20191.74001.79001.30001.34001.3400286,500
Nov 15, 20191.81001.82001.68001.75001.7500139,600
Nov 14, 20191.90001.97001.65001.81001.8100256,000
Nov 13, 20192.00002.00001.72001.83001.8300236,000
Nov 12, 20192.16002.18002.05002.15002.150075,400
Nov 11, 20192.22002.35002.08002.10002.100067,800
Nov 08, 20192.37002.43002.14002.21002.2100151,600
Nov 07, 20192.23002.41002.23002.36002.3600112,000
Nov 06, 20192.10002.23002.10002.19002.190051,600
Nov 05, 20192.09002.19002.09002.12002.120030,100
Nov 04, 20191.95002.17001.95002.10002.1000122,400
Nov 01, 20191.76002.04001.76001.95001.950066,700
Oct 31, 20191.92001.96001.74001.75001.750081,200
Oct 30, 20191.90002.02001.85001.92001.920092,400
Oct 29, 20192.15002.17001.90001.91001.9100152,700
Oct 28, 20192.21002.28002.16002.16002.160048,800
Oct 25, 20192.20002.25002.07002.20002.200053,200
Oct 24, 20192.20002.30002.15002.23002.230061,200
Oct 23, 20192.32002.44002.16002.17002.1700134,000
Oct 22, 20192.30002.75002.30002.34002.3400333,900
Oct 21, 20192.26002.42002.22002.28002.2800115,900
Oct 18, 20192.30002.53002.30002.46002.4600242,500
Oct 17, 20192.05002.35002.05002.32002.3200250,100
Oct 16, 20191.98002.10001.98002.05002.050075,900
Oct 15, 20191.97002.03001.97001.98001.9800127,800
Oct 14, 20192.00002.03001.93001.97001.970088,500
Oct 11, 20191.95002.02001.94002.00002.000091,600
Oct 10, 20191.89001.99001.87001.93001.930081,200
Oct 09, 20191.84001.95001.75001.90001.900048,500
Oct 08, 20191.79001.88001.74001.88001.880059,000
Oct 07, 20191.80001.84001.77001.79001.790040,400
Oct 04, 20191.74001.80001.72001.80001.800065,100
Oct 03, 20191.74001.77001.62001.77001.770083,100
Oct 02, 20191.74001.79001.70001.73001.730066,200
Oct 01, 20191.78001.80001.70001.75001.750044,100
Sep 30, 20191.72001.82001.72001.78001.780022,800
Sep 27, 20191.78001.89001.70001.70001.700036,800
Sep 26, 20191.71001.85001.70001.79001.790037,200
Sep 25, 20191.87001.87001.69001.74001.740094,400
Sep 24, 20191.93001.95001.87001.90001.900063,600
Sep 23, 20191.92001.96001.92001.92001.920026,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...