NASDAQ, ICOP End of Day and Historical Stock Data [Ishares Copper and Metals Mining ETF]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, ICOP:

13 Aug 25 14:23

LAST: 31.58	CHANGE: 0.28	OPEN: 31.70	HIGH: 31.90	ASK: 10.93	VOLUME: 7.7K
LAST: 31.58	CHG(%): 0.89	PREV: 31.30	LOW: 31.58	BID: 6.62

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
13 Aug 25	31.70	31.90	31.58	31.58	7.7K
12 Aug 25	30.81	31.33	30.81	31.30	24.8K
11 Aug 25	30.91	30.91	30.54	30.58	15.9K
08 Aug 25	30.59	31.11	30.49	30.95	26K
07 Aug 25	30.18	30.43	30.09	30.33	9.9K
06 Aug 25	29.84	29.84	29.61	29.68	13.1K
05 Aug 25	29.40	29.70	29.40	29.58	17K
04 Aug 25	29.21	29.35	29.20	29.32	12.8K
01 Aug 25	29.09	29.15	28.90	29.07	17.6K
31 Jul 25	28.62	29.23	28.60	29.15	48K

COMPANY PROFILE

Name:
About:	Headquartered in Lenexa, Kansas, ICOP Digital, Inc. protects people, assets and profits, providing a Veil of Protection? for the world?s communities with innovative, mission-critical security, surveillance and communication solutions. ICOP was formed in May 2002 largely in response to the tragic events of September 11, 2001. Since that time, the Company has singularly focused on pioneering community-centric surveillance products and solutions capable of materially enhancing the safety and effectiveness of first responders. Having raised over $26 million in growth capital through a series of private and public offerings led by Portland-based Paulson Investment Company, Inc., ICOP has pursued a business plan premised on careful and methodical execution of branding, corporate positioning and product development strategies that we believe affirm and support its underpinning belief: ?Without local security, there can be no national security. ...
Sector:	Technology
Industry:	Radio And Television Broadcasting And Communications Equipment

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Purchase Intraday History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	19.39
EPS Ratio:	1.59
PtB:	0.43
PtS:	0.11
Shares:	2.7M
Market Cap:	85.12M
52wk range:	21.10 - 32.87

TECHNICALS

MA5:	30.95
MA20:	30.22
MA50:	29.76
MA200:	27.70
STO9:	87.51
RSI14:	56.12
MTM14:	1.00
ROC14:	0.03
Week High:	31.90
Week Low:	29.61
Month High:	31.90
Month Low:	28.51
Volatility:	8.04