|
Closing price on 12/4/2023
|
|
| Open |
7.50 |
| High |
7.50 |
| Low |
7.30 |
| Volume |
13,000 |
| Split-adjusted Price |
7.01 |
|
|
ICG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2023
|
-0.10 / -1.32%
|
7.50
|
7.50
|
7.30
|
7.50
|
7.45
|
7.01
|
13,000
|
|
|
12/1/2023
|
0.00 / 0.00%
|
7.30
|
7.60
|
7.30
|
7.60
|
7.38
|
7.10
|
400
|
|
|
11/30/2023
|
0.00 / 0.00%
|
7.60
|
7.70
|
7.60
|
7.60
|
7.61
|
7.10
|
17,300
|
|
|
11/29/2023
|
+0.50 / +7.04%
|
7.20
|
7.80
|
7.20
|
7.60
|
7.51
|
7.10
|
30,400
|
|
|
11/28/2023
|
+0.10 / +1.43%
|
7.00
|
7.30
|
7.00
|
7.10
|
7.09
|
6.63
|
16,100
|
|
|
11/27/2023
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.00
|
7.00
|
7.01
|
6.54
|
12,900
|
|
|
11/24/2023
|
0.00 / 0.00%
|
6.90
|
7.10
|
6.90
|
7.00
|
6.96
|
6.54
|
14,400
|
|
|
11/23/2023
|
+0.20 / +2.94%
|
6.90
|
7.00
|
6.80
|
7.00
|
6.90
|
6.54
|
6,900
|
|
|
11/22/2023
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.80
|
6.80
|
6.85
|
6.35
|
2,700
|
|
|
11/21/2023
|
-0.20 / -2.86%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.83
|
6.35
|
7,100
|
|
|
11/20/2023
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.80
|
7.00
|
6.89
|
6.54
|
2,900
|
|
|
11/17/2023
|
-0.20 / -2.78%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.91
|
6.54
|
1,100
|
|
|
11/16/2023
|
+0.10 / +1.41%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
6.73
|
100
|
|
|
11/15/2023
|
+0.30 / +4.41%
|
6.80
|
7.10
|
6.80
|
7.10
|
6.99
|
6.63
|
27,700
|
|
|
11/14/2023
|
-0.10 / -1.45%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.72
|
6.35
|
900
|
|
|
11/13/2023
|
-0.10 / -1.43%
|
6.80
|
7.00
|
6.70
|
6.90
|
6.75
|
6.45
|
6,800
|
|
|
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
|
|
|