|
Closing price on 11/10/2023
|
|
| Open |
6.90 |
| High |
7.00 |
| Low |
6.80 |
| Volume |
7,800 |
| Split-adjusted Price |
6.54 |
|
|
ICG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/10/2023
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.80
|
7.00
|
6.81
|
6.54
|
7,800
|
|
|
11/9/2023
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
6.90
|
6.90
|
6.45
|
4,600
|
|
|
11/8/2023
|
+0.20 / +2.99%
|
6.80
|
6.90
|
6.70
|
6.90
|
6.80
|
6.45
|
52,900
|
|
|
11/7/2023
|
0.00 / 0.00%
|
6.50
|
6.80
|
6.50
|
6.70
|
6.69
|
6.26
|
26,100
|
|
|
11/6/2023
|
-0.10 / -1.47%
|
6.50
|
6.80
|
6.50
|
6.70
|
6.52
|
6.26
|
5,400
|
|
|
11/3/2023
|
+0.30 / +4.62%
|
6.50
|
7.00
|
6.40
|
6.80
|
6.42
|
6.35
|
11,400
|
|
|
11/2/2023
|
-0.20 / -2.99%
|
6.70
|
6.80
|
6.50
|
6.50
|
6.52
|
6.07
|
28,200
|
|
|
11/1/2023
|
+0.10 / +1.52%
|
7.00
|
7.00
|
6.50
|
6.70
|
6.53
|
6.26
|
2,600
|
|
|
10/31/2023
|
-0.10 / -1.49%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.17
|
700
|
|
|
10/30/2023
|
-0.20 / -2.90%
|
6.70
|
6.80
|
6.40
|
6.70
|
6.55
|
6.26
|
3,300
|
|
|
10/27/2023
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.70
|
6.90
|
6.75
|
6.45
|
2,400
|
|
|
10/26/2023
|
-0.10 / -1.43%
|
6.90
|
7.00
|
6.70
|
6.90
|
6.80
|
6.45
|
9,800
|
|
|
10/25/2023
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
6.54
|
1,100
|
|
|
10/24/2023
|
0.00 / 0.00%
|
6.70
|
7.00
|
6.70
|
7.00
|
6.85
|
6.54
|
14,800
|
|
|
10/23/2023
|
-0.10 / -1.41%
|
7.10
|
7.10
|
7.00
|
7.00
|
7.03
|
6.54
|
12,300
|
|
|
10/20/2023
|
0.00 / 0.00%
|
6.90
|
7.10
|
6.80
|
7.10
|
6.93
|
6.63
|
10,800
|
|
|
10/19/2023
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
6.63
|
0
|
|
|
10/18/2023
|
-0.10 / -1.39%
|
7.10
|
7.10
|
6.90
|
7.10
|
7.03
|
6.63
|
19,500
|
|
|
10/17/2023
|
+0.10 / +1.41%
|
7.30
|
7.30
|
7.00
|
7.20
|
7.13
|
6.73
|
38,500
|
|
|
10/16/2023
|
-0.10 / -1.39%
|
7.40
|
7.40
|
7.10
|
7.10
|
7.18
|
6.63
|
9,200
|
|
|
10/13/2023
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
6.73
|
2,900
|
|
|
10/12/2023
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
6.73
|
12,100
|
|
|
10/11/2023
|
-0.10 / -1.37%
|
7.30
|
7.30
|
7.20
|
7.20
|
7.28
|
6.73
|
23,200
|
|
|
10/10/2023
|
0.00 / 0.00%
|
7.20
|
7.50
|
7.20
|
7.30
|
7.32
|
6.82
|
15,500
|
|
|
10/9/2023
|
0.00 / 0.00%
|
7.10
|
7.30
|
7.00
|
7.30
|
7.16
|
6.82
|
40,700
|
|
|
10/6/2023
|
+0.10 / +1.39%
|
7.00
|
7.30
|
6.90
|
7.30
|
7.09
|
6.82
|
28,400
|
|
|
10/5/2023
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.00
|
7.20
|
7.13
|
6.73
|
62,000
|
|
|
10/4/2023
|
+0.10 / +1.41%
|
7.10
|
7.20
|
7.00
|
7.20
|
7.14
|
6.73
|
15,500
|
|
|
10/3/2023
|
-0.30 / -4.05%
|
7.20
|
7.30
|
7.10
|
7.10
|
7.19
|
6.63
|
10,500
|
|
|
10/2/2023
|
+0.20 / +2.78%
|
7.20
|
7.40
|
7.20
|
7.40
|
7.25
|
6.91
|
3,700
|
|
|