Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Iceland - Delayed Quote ISK

Iceland Seafood International hf. (ICESEA.IC)

Compare
4.5400
0.0000
(0.00%)
At close: April 15 at 12:41:23 PM GMT+1
Currency in ISK
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20254.54004.54004.54004.54004.5400-
Apr 16, 20254.54004.54004.54004.54004.5400-
Apr 15, 20254.54004.54004.54004.54004.5400200,000
Apr 14, 20254.54004.54004.54004.54004.54001,100,000
Apr 11, 20254.52004.52004.52004.52004.520012,106,195
Apr 10, 20254.66004.66004.60004.60004.60003,103,072
Apr 9, 20254.74004.76004.52004.52004.520040,226,311
Apr 8, 20254.78004.78004.78004.78004.78004,184
Apr 7, 20254.68004.74004.56004.74004.74007,287,011
Apr 4, 20254.90004.90004.76004.76004.760023,174,409
Apr 3, 20254.98004.98004.94004.94004.940024,000,000
Apr 2, 20255.00005.00005.00005.00005.0000950,000
Apr 1, 20254.88005.10004.88005.05005.05009,861,835
Mar 31, 20254.88004.94004.88004.94004.940084,048
Mar 28, 20254.94004.94004.94004.94004.94001,962,146
Mar 27, 20255.00005.00005.00005.00005.000012,950,000
Mar 26, 20254.94005.00004.94005.00005.000020,547,087
Mar 25, 20255.10005.10004.94005.00005.000018,830,393
Mar 24, 20255.05005.05005.05005.05005.0500-
Mar 21, 20255.05005.05005.05005.05005.05001,100,000
Mar 20, 20255.10005.10005.10005.10005.10003,880,393
Mar 19, 20255.20005.20005.20005.20005.200019,231
Mar 18, 20255.20005.20005.20005.20005.2000314,782
Mar 17, 20255.10005.10005.10005.10005.1000-
Mar 14, 20255.10005.10005.10005.10005.100019,400
Mar 13, 20255.15005.15005.15005.15005.1500-
Mar 12, 20255.15005.15005.15005.15005.15001,920,874
Mar 11, 20255.15005.15005.15005.15005.15001,920,874
Mar 10, 20255.25005.25005.25005.25005.250025,578
Mar 7, 20255.25005.30005.25005.30005.300048,867
Mar 6, 20255.35005.35005.35005.35005.3500-
Mar 5, 20255.20005.35005.20005.35005.350013,533,080
Mar 4, 20255.20005.20005.15005.15005.15001,835,000
Mar 3, 20255.35005.35005.35005.35005.350018,691
Feb 28, 20255.40005.40005.27505.27505.27504,049,323
Feb 27, 20255.90005.90005.40005.50005.500019,964,213
Feb 26, 20255.40005.55005.40005.50005.500021,950,739
Feb 25, 20255.25005.40005.25005.40005.400031,186,961
Feb 24, 20255.25005.25005.25005.25005.2500-
Feb 21, 20255.15005.25005.15005.25005.2500302,711
Feb 20, 20255.20005.25005.20005.25005.25001,100,000
Feb 19, 20255.25005.25005.25005.25005.250019,048
Feb 18, 20255.20005.20005.20005.20005.2000-
Feb 17, 20255.17505.20005.15005.20005.20001,984,901
Feb 14, 20255.15005.15005.15005.15005.1500970,874
Feb 13, 20255.05005.15005.05005.15005.150041,971,810
Feb 12, 20255.00005.10005.00005.10005.100081,226
Feb 11, 20255.00005.00005.00005.00005.00002,000
Feb 10, 20255.10005.10005.00005.05005.0500122,902
Feb 7, 20255.00005.10005.00005.10005.10003,946,657
Feb 6, 20255.10005.10005.05005.05005.05001,004,901
Feb 5, 20255.10005.10005.00005.00005.000021,313
Feb 4, 20255.00005.00005.00005.00005.0000-
Feb 3, 20255.05005.05004.96005.00005.0000581,083
Jan 31, 20255.10005.10005.10005.10005.1000-
Jan 30, 20255.10005.10005.10005.10005.1000406,579
Jan 29, 20255.20005.20005.20005.20005.2000-
Jan 28, 20255.20005.20005.20005.20005.2000100,000
Jan 27, 20255.30005.30005.30005.30005.3000-
Jan 24, 20255.30005.30005.30005.30005.300018,868
Jan 23, 20255.20005.30005.20005.30005.300013,100
Jan 22, 20255.20005.30005.20005.20005.20001,452,667
Jan 21, 20255.17505.17505.15005.15005.15006,024,300
Jan 20, 20255.20005.20005.20005.20005.20005,769
Jan 17, 20255.20005.20005.20005.20005.2000-
Jan 16, 20255.20005.20005.20005.20005.2000-
Jan 15, 20255.20005.20005.20005.20005.2000-
Jan 14, 20255.30005.30005.20005.20005.20005,240,436
Jan 13, 20255.40005.40005.40005.40005.4000100,000
Jan 10, 20255.15005.60005.15005.30005.300028,357,926
Jan 9, 20254.96005.15004.96005.15005.150050,939,389
Jan 8, 20254.96004.96004.96004.96004.9600115,080
Jan 7, 20254.94004.96004.90004.96004.96002,262,259
Jan 3, 20255.05005.05004.98004.98004.9800203,703
Jan 2, 20255.05005.05004.94005.05005.050090,930
Dec 30, 20245.05005.05005.05005.05005.050019,801
Dec 27, 20245.00005.05004.94005.05005.05001,318,629
Dec 23, 20245.00005.02505.00005.02505.02504,067,567
Dec 20, 20245.00005.05005.00005.00005.00001,394,400
Dec 19, 20245.00005.05005.00005.02505.02503,899,000
Dec 18, 20245.00005.10005.00005.10005.10001,113,963
Dec 17, 20245.10005.15005.05005.05005.05005,069,811
Dec 16, 20245.05005.10004.94005.05005.050013,152,513
Dec 13, 20245.05005.35005.05005.10005.100015,495,549
Dec 12, 20244.60004.90004.60004.90004.900060,371,525
Dec 11, 20244.52004.52004.52004.52004.52001,173
Dec 10, 20244.54004.54004.52004.52004.5200120,000
Dec 9, 20244.60004.60004.54004.54004.5400208,771
Dec 6, 20244.62004.62004.62004.62004.6200-
Dec 5, 20244.62004.62004.62004.62004.6200-
Dec 4, 20244.62004.62004.62004.62004.6200-
Dec 3, 20244.56004.62004.56004.62004.620053,000
Dec 2, 20244.60004.60004.60004.60004.60001,392,476
Nov 29, 20244.60004.60004.60004.60004.60001,015,369
Nov 28, 20244.62004.62004.62004.62004.6200324,675
Nov 27, 20244.74004.74004.64004.64004.64003,270,917
Nov 26, 20244.72004.72004.72004.72004.7200-
Nov 25, 20244.72004.72004.72004.72004.720030,000
Nov 22, 20244.78004.78004.78004.78004.7800165,000
Nov 21, 20244.78004.78004.76004.78004.78002,138,288
Nov 20, 20244.64004.78004.64004.74004.74006,238,083
Nov 19, 20244.64004.66004.60004.60004.60002,370,000
Nov 18, 20244.66004.66004.66004.66004.660050,000
Nov 15, 20244.66004.66004.66004.66004.66001,025,000
Nov 14, 20244.70004.70004.64004.64004.64001,084,300
Nov 13, 20244.70004.70004.64004.64004.6400203,846
Nov 12, 20244.80004.80004.72004.72004.72002,300,573
Nov 11, 20244.80004.80004.80004.80004.8000100,000
Nov 8, 20244.80004.80004.80004.80004.80007,450,000
Nov 7, 20244.80004.80004.80004.80004.8000104,204
Nov 6, 20244.74004.74004.74004.74004.7400796
Nov 5, 20244.72004.72004.72004.72004.7200-
Nov 4, 20244.80004.80004.72004.72004.720076,389
Nov 1, 20244.72004.72004.72004.72004.7200136,581
Oct 31, 20244.76004.80004.76004.80004.8000521,009
Oct 30, 20244.76004.76004.76004.76004.7600-
Oct 29, 20244.82004.82004.76004.76004.76003,323,000
Oct 28, 20244.90004.90004.90004.90004.9000192,109
Oct 25, 20244.96004.96004.88004.90004.90002,100,000
Oct 24, 20244.94004.96004.94004.96004.96001,942,787
Oct 23, 20245.00005.00005.00005.00005.0000-
Oct 22, 20245.00005.00005.00005.00005.000033,000
Oct 21, 20245.00005.00005.00005.00005.00001,150,000
Oct 18, 20245.05005.05005.05005.05005.0500-
Oct 17, 20245.05005.05005.05005.05005.0500-
Oct 16, 20245.05005.05005.05005.05005.0500-
Oct 15, 20245.05005.05005.05005.05005.0500200,000
Oct 14, 20245.10005.10005.10005.10005.1000-
Oct 11, 20245.15005.15005.10005.10005.1000985,000
Oct 10, 20245.20005.20005.15005.15005.15001,150,000
Oct 9, 20245.20005.20005.20005.20005.200052,000
Oct 8, 20245.30005.30005.30005.30005.3000-
Oct 7, 20245.30005.30005.30005.30005.3000118,868
Oct 4, 20245.30005.30005.30005.30005.3000-
Oct 3, 20245.30005.30005.30005.30005.30001,195,616
Oct 2, 20245.25005.35005.25005.35005.35006,257,229
Oct 1, 20245.15005.20005.10005.10005.1000412,340
Sep 30, 20245.10005.15005.10005.10005.10002,536,699
Sep 27, 20245.05005.05005.05005.05005.0500100,000
Sep 26, 20245.05005.05005.05005.05005.0500-
Sep 25, 20245.00005.05005.00005.05005.05004,020,371
Sep 24, 20244.90005.05004.90005.05005.05001,107,629
Sep 23, 20244.76004.90004.76004.90004.90007,760,001
Sep 20, 20244.76004.84004.76004.84004.8400255,000
Sep 19, 20244.84004.84004.84004.84004.8400-
Sep 18, 20244.84004.84004.76004.84004.8400219,444
Sep 17, 20244.84004.84004.84004.84004.8400-
Sep 16, 20244.82004.84004.76004.84004.84003,100,000
Sep 13, 20244.82004.82004.82004.82004.8200253,623
Sep 12, 20244.90004.90004.90004.90004.9000-
Sep 11, 20244.90004.90004.90004.90004.9000-
Sep 10, 20244.90004.90004.90004.90004.9000-
Sep 9, 20244.90004.90004.90004.90004.90002,900,000
Sep 6, 20245.00005.00005.00005.00005.0000-
Sep 5, 20244.93005.00004.93005.00005.0000160,275
Sep 4, 20245.00005.00005.00005.00005.0000-
Sep 3, 20245.00005.00005.00005.00005.0000-
Sep 2, 20244.96005.00004.96005.00005.00001,067,596
Aug 30, 20244.96004.96004.96004.96004.9600955,601
Aug 29, 20244.96005.00004.96005.00005.0000200,000
Aug 28, 20245.00005.05005.00005.05005.0500105,932
Aug 27, 20245.00005.00005.00005.00005.0000200,000
Aug 26, 20245.05005.05005.05005.05005.0500-
Aug 23, 20245.05005.05005.05005.05005.0500-
Aug 22, 20245.05005.05005.05005.05005.0500-
Aug 21, 20245.05005.05005.05005.05005.050010,000
Aug 20, 20245.10005.10005.10005.10005.1000195,932
Aug 19, 20245.10005.30005.05005.05005.05007,824,117
Aug 16, 20244.98004.98004.98004.98004.98003,000,000
Aug 15, 20244.98004.98004.98004.98004.980060,000
Aug 14, 20244.98004.98004.98004.98004.980075,000
Aug 13, 20244.90004.90004.90004.90004.9000-
Aug 12, 20244.94004.94004.90004.90004.90001,500,000
Aug 9, 20245.00005.05004.94005.05005.05003,078,000
Aug 8, 20245.05005.10005.05005.10005.10001,254,350
Aug 7, 20245.15005.15005.15005.15005.1500-
Aug 6, 20245.15005.15005.15005.15005.1500-
Aug 2, 20245.05005.15005.05005.15005.150020,000
Aug 1, 20245.15005.15005.15005.15005.1500-
Jul 31, 20245.15005.15005.15005.15005.1500-
Jul 30, 20245.15005.15005.15005.15005.1500-
Jul 29, 20245.10005.15005.10005.15005.150012,855,000
Jul 26, 20245.20005.20005.20005.20005.2000-
Jul 25, 20245.15005.20005.15005.20005.2000125,000
Jul 24, 20245.30005.30005.10005.20005.20003,922,000
Jul 23, 20245.30005.35005.30005.35005.35002,300,000
Jul 22, 20245.40005.40005.40005.40005.4000-
Jul 19, 20245.40005.40005.40005.40005.4000-
Jul 18, 20245.30005.40005.30005.40005.40001,075,000
Jul 17, 20245.40005.40005.40005.40005.4000-
Jul 16, 20245.40005.40005.40005.40005.4000-
Jul 15, 20245.40005.40005.40005.40005.4000-
Jul 12, 20245.40005.40005.40005.40005.4000-
Jul 11, 20245.40005.40005.40005.40005.4000100,000
Jul 10, 20245.40005.40005.40005.40005.4000-
Jul 9, 20245.40005.40005.40005.40005.4000-
Jul 8, 20245.30005.40005.30005.40005.4000250,000
Jul 5, 20245.35005.40005.35005.40005.40001,006,074
Jul 4, 20245.25005.35005.25005.35005.350057,366
Jul 3, 20245.20005.35005.20005.35005.35008,365
Jul 2, 20245.20005.30005.20005.30005.3000357,556
Jul 1, 20245.20005.30005.20005.30005.300050,000
Jun 28, 20245.30005.30005.30005.30005.3000-
Jun 27, 20245.30005.30005.30005.30005.3000-
Jun 26, 20245.30005.30005.30005.30005.3000-
Jun 25, 20245.20005.30005.20005.30005.300050,000
Jun 24, 20245.30005.30005.30005.30005.3000-
Jun 20, 20245.20005.30005.20005.30005.300054,465
Jun 19, 20245.30005.30005.30005.30005.300010,000
Jun 18, 20245.20005.20005.20005.20005.2000-
Jun 14, 20245.20005.20005.20005.20005.2000-
Jun 13, 20245.20005.20005.20005.20005.2000-
Jun 12, 20245.20005.25005.20005.20005.2000618,900
Jun 11, 20245.30005.30005.30005.30005.3000-
Jun 10, 20245.20005.30005.20005.30005.300063,500
Jun 7, 20245.25005.25005.25005.25005.2500482,000
Jun 5, 20245.25005.25005.25005.25005.25004,300
Jun 4, 20245.25005.25005.25005.25005.2500527,996
Jun 3, 20245.25005.30005.25005.25005.25001,899,603
May 31, 20245.25005.25005.25005.25005.2500-
May 30, 20245.25005.25005.25005.25005.250011,900,000
May 29, 20245.27505.27505.27505.27505.2750-
May 28, 20245.27505.27505.27505.27505.2750780,000
May 27, 20245.25005.25005.25005.25005.2500-
May 24, 20245.25005.25005.25005.25005.2500-
May 23, 20245.25005.25005.25005.25005.2500-
May 22, 20245.25005.25005.25005.25005.2500553,832
May 21, 20245.25005.25005.25005.25005.2500-
May 17, 20245.25005.25005.25005.25005.2500900,000
May 16, 20245.25005.25005.25005.25005.2500205,000
May 15, 20245.35005.35005.25005.25005.25001,046,895
May 14, 20245.50005.50005.25005.30005.300025,580,000
May 13, 20245.60005.60005.60005.60005.600017,858
May 10, 20245.50005.60005.50005.60005.6000172,000
May 8, 20245.60005.60005.60005.60005.6000-
May 7, 20245.55005.60005.55005.60005.60001,050,000
May 6, 20245.60005.60005.60005.60005.6000150,000
May 3, 20245.50005.60005.50005.60005.6000473,130
May 2, 20245.60005.60005.60005.60005.6000-
Apr 30, 20245.60005.60005.60005.60005.6000115,000
Apr 29, 20245.60005.60005.60005.60005.6000100,000
Apr 26, 20245.60005.60005.60005.60005.6000-
Apr 24, 20245.45005.60005.45005.60005.6000937,460
Apr 23, 20245.55005.55005.50005.50005.50002,650,000
Apr 22, 20245.65005.65005.60005.65005.6500949,211
Apr 19, 20245.70005.70005.70005.70005.70005,813
Apr 18, 20245.60005.70005.60005.70005.70001,000,000
Apr 17, 20245.55005.65005.55005.65005.650025,001