Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Icon Plc (NQ: ICLR )

294.03 -5.09 (-1.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 2024 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 (%)
Apr 16, 2024 296.83 301.46 293.35 294.03 667,738 -5.09(-1.70%)
Apr 15, 2024 309.60 310.29 298.82 299.12 384,759 -6.88(-2.25%)
Apr 12, 2024 309.32 311.39 305.43 306.00 393,747 -6.39(-2.05%)
Apr 11, 2024 314.31 314.31 310.25 312.39 198,518 -0.12(-0.04%)
Apr 10, 2024 311.50 315.12 310.92 312.51 313,542 -6.63(-2.08%)
Apr 09, 2024 323.77 325.91 318.24 319.14 395,580 -1.82(-0.57%)
Apr 08, 2024 319.15 322.76 317.17 320.96 302,613 +2.13(+0.67%)
Apr 05, 2024 314.14 322.20 312.44 318.83 431,233 +5.65(+1.80%)
Apr 04, 2024 314.77 323.89 312.85 313.18 549,075 -7.91(-2.46%)
Apr 03, 2024 321.38 324.07 316.95 321.09 531,410 -1.58(-0.49%)
Apr 02, 2024 327.34 327.34 321.47 322.67 483,610 -9.06(-2.73%)
Apr 01, 2024 337.00 338.98 329.97 331.73 428,111 -4.22(-1.26%)
Mar 28, 2024 330.19 336.74 327.77 335.95 520,512 +6.45(+1.96%)
Mar 27, 2024 333.01 335.98 329.28 329.50 541,108 -0.41(-0.12%)
Mar 26, 2024 331.33 333.49 329.34 329.91 441,944 +0.11(+0.03%)
Mar 25, 2024 332.05 333.18 329.44 329.80 365,071 -2.20(-0.66%)
Mar 22, 2024 334.02 336.35 328.15 332.00 476,447 -5.28(-1.57%)
Mar 21, 2024 337.02 339.45 335.82 337.28 418,449 +1.54(+0.46%)
Mar 20, 2024 335.79 336.86 330.98 335.74 342,729 +0.95(+0.28%)
Mar 19, 2024 329.76 335.96 327.95 334.79 365,432 +2.28(+0.69%)
Mar 18, 2024 334.76 338.11 332.12 332.51 376,958 -2.25(-0.67%)
Mar 15, 2024 332.21 335.83 323.77 334.76 416,240 +1.08(+0.32%)
Mar 14, 2024 335.15 336.23 330.51 333.68 301,062 +0.18(+0.05%)
Mar 13, 2024 340.44 341.00 331.02 333.50 488,743 -4.86(-1.44%)
Mar 12, 2024 332.10 340.38 328.63 338.36 681,234 +5.98(+1.80%)
Mar 11, 2024 332.49 335.98 328.44 332.38 754,360 -2.26(-0.68%)
Mar 08, 2024 340.82 342.51 333.90 334.64 514,976 -5.36(-1.58%)
Mar 07, 2024 336.76 340.82 335.93 340.00 373,042 +4.38(+1.31%)
Mar 06, 2024 344.00 344.77 334.30 335.62 673,603 +0.13(+0.04%)
Mar 05, 2024 325.35 335.71 325.35 335.49 661,317 +4.23(+1.28%)
Mar 04, 2024 324.77 332.95 320.86 331.26 650,344 +5.75(+1.77%)
Mar 01, 2024 319.88 325.75 317.79 325.51 450,738 +4.89(+1.53%)
Feb 29, 2024 323.63 323.63 318.12 320.62 478,537 -2.82(-0.87%)
Feb 28, 2024 319.83 326.03 319.39 323.44 508,457 +0.98(+0.30%)
Feb 27, 2024 318.78 323.74 318.17 322.46 514,029 +3.73(+1.17%)
Feb 26, 2024 312.48 319.08 312.43 318.73 891,727 +4.54(+1.44%)
Feb 23, 2024 313.87 316.52 309.67 314.19 703,532 +0.82(+0.26%)
Feb 22, 2024 301.47 323.80 298.01 313.37 1,245,474 +28.67(+10.07%)
Feb 21, 2024 285.65 285.65 277.21 284.70 630,650 +1.22(+0.43%)
Feb 20, 2024 289.03 296.50 282.98 283.48 725,473 -5.55(-1.92%)
Feb 16, 2024 290.08 292.22 286.89 289.03 587,423 -1.11(-0.38%)
Feb 15, 2024 292.72 296.68 286.72 290.14 756,032 -2.58(-0.88%)
Feb 14, 2024 278.94 293.29 278.94 292.72 1,025,386 +17.57(+6.39%)
Feb 13, 2024 273.64 278.80 272.14 275.15 606,614 -2.90(-1.04%)
Feb 12, 2024 277.00 281.58 276.00 278.05 697,866 -0.43(-0.15%)
Feb 09, 2024 275.37 282.39 274.70 278.48 579,144 +4.64(+1.69%)
Feb 08, 2024 270.74 274.09 267.88 273.84 388,222 +4.78(+1.78%)
Feb 07, 2024 265.64 270.41 262.39 269.06 292,961 +3.58(+1.35%)
Feb 06, 2024 269.00 269.00 261.25 265.48 464,166 -0.31(-0.12%)
Feb 05, 2024 257.94 267.00 256.96 265.79 471,421 +5.29(+2.03%)
Feb 02, 2024 259.78 261.88 257.65 260.50 535,969 +0.00(+0.00%)
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.