(ICOP)
NASDAQ: ICOP
· Real-Time Price · USD
33.23
0.15 (0.45%)
At close: Sep 08, 2025, 3:58 PM
33.26
0.11%
After-hours: Sep 08, 2025, 04:10 PM EDT
ICOP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 32.90 | 33.41 | 32.90 | 33.08 | 33.08 | 1.25% | 9,605 |
| Sep 4, 2025 | 32.79 | 32.79 | 32.48 | 32.67 | 32.67 | -1.03% | 8,223 |
| Sep 3, 2025 | 32.63 | 33.10 | 32.63 | 33.01 | 33.01 | 1.66% | 19,781 |
| Sep 2, 2025 | 32.05 | 32.49 | 31.86 | 32.47 | 32.47 | 0.25% | 20,300 |
| Aug 29, 2025 | 32.24 | 32.39 | 32.05 | 32.39 | 32.39 | 0.90% | 14,509 |
| Aug 28, 2025 | 32.09 | 32.18 | 31.98 | 32.10 | 32.10 | 0.31% | 10,400 |
| Aug 27, 2025 | 31.95 | 32.00 | 31.71 | 32.00 | 32.00 | -0.47% | 11,045 |
| Aug 26, 2025 | 31.87 | 32.18 | 31.85 | 32.15 | 32.15 | 0.63% | 8,636 |
| Aug 25, 2025 | 31.99 | 32.16 | 31.95 | 31.95 | 31.95 | 0.06% | 16,700 |
| Aug 22, 2025 | 31.54 | 31.99 | 31.54 | 31.93 | 31.93 | 2.90% | 5,900 |
| Aug 21, 2025 | 30.80 | 31.07 | 30.76 | 31.03 | 31.03 | 1.14% | 3,220 |
| Aug 20, 2025 | 30.86 | 30.86 | 30.59 | 30.68 | 30.68 | -0.39% | 54,521 |
| Aug 19, 2025 | 31.20 | 31.22 | 30.80 | 30.80 | 30.80 | -1.03% | 5,435 |
| Aug 18, 2025 | 31.42 | 31.42 | 31.01 | 31.12 | 31.12 | -1.24% | 6,470 |
| Aug 15, 2025 | 31.58 | 31.63 | 31.50 | 31.51 | 31.51 | 0.74% | 8,107 |
| Aug 14, 2025 | 31.18 | 31.31 | 31.08 | 31.28 | 31.28 | -1.32% | 8,831 |
| Aug 13, 2025 | 31.70 | 31.90 | 31.58 | 31.70 | 31.70 | 1.28% | 9,633 |
| Aug 12, 2025 | 30.81 | 31.33 | 30.81 | 31.30 | 31.30 | 2.35% | 24,811 |
| Aug 11, 2025 | 30.91 | 30.91 | 30.54 | 30.58 | 30.58 | -1.20% | 15,902 |
| Aug 8, 2025 | 30.59 | 31.11 | 30.49 | 30.95 | 30.95 | 2.04% | 26,049 |