|
Closing price on 2/18/2021
|
|
| Open |
7.00 |
| High |
7.20 |
| Low |
6.80 |
| Volume |
2,300 |
| Split-adjusted Price |
5.90 |
|
|
ICG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/18/2021
|
0.00 / 0.00%
|
7.00
|
7.20
|
6.80
|
7.10
|
6.93
|
5.90
|
2,300
|
|
|
2/17/2021
|
-0.10 / -1.39%
|
7.20
|
7.20
|
6.70
|
7.10
|
7.12
|
5.90
|
1,303
|
|
|
2/9/2021
|
+0.30 / +4.35%
|
7.00
|
7.20
|
7.00
|
7.20
|
7.13
|
5.98
|
4,300
|
|
|
2/8/2021
|
0.00 / 0.00%
|
6.70
|
7.00
|
6.70
|
6.90
|
6.71
|
5.73
|
9,200
|
|
|
2/5/2021
|
0.00 / 0.00%
|
6.50
|
6.90
|
6.40
|
6.90
|
6.52
|
5.73
|
1,300
|
|
|
2/4/2021
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
5.73
|
40
|
|
|
2/3/2021
|
+0.30 / +4.55%
|
7.00
|
7.00
|
6.40
|
6.90
|
6.54
|
5.73
|
1,400
|
|
|
2/2/2021
|
-0.10 / -1.49%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
5.49
|
200
|
|
|
2/1/2021
|
-0.30 / -4.29%
|
7.00
|
7.30
|
6.50
|
6.70
|
6.81
|
5.57
|
14,400
|
|
|
1/29/2021
|
+0.50 / +7.69%
|
6.80
|
7.00
|
6.70
|
7.00
|
6.94
|
5.82
|
11,600
|
|
|
1/28/2021
|
+0.10 / +1.56%
|
6.50
|
6.90
|
6.40
|
6.50
|
6.50
|
5.40
|
23,400
|
|
|
1/27/2021
|
-0.30 / -4.48%
|
6.60
|
6.60
|
6.30
|
6.40
|
6.45
|
5.32
|
15,300
|
|
|
1/26/2021
|
-0.70 / -9.46%
|
7.30
|
7.40
|
6.70
|
6.70
|
6.77
|
5.57
|
12,100
|
|
|
1/25/2021
|
+0.20 / +2.78%
|
7.50
|
7.50
|
7.20
|
7.40
|
7.28
|
6.15
|
3,300
|
|
|
1/22/2021
|
-0.80 / -10.00%
|
7.70
|
7.70
|
7.20
|
7.20
|
7.36
|
5.98
|
4,100
|
|
|
1/21/2021
|
0.00 / 0.00%
|
7.30
|
8.00
|
7.30
|
8.00
|
7.76
|
6.65
|
1,700
|
|
|
1/20/2021
|
0.00 / 0.00%
|
8.00
|
8.80
|
7.20
|
8.00
|
7.53
|
6.65
|
2,900
|
|
|
1/19/2021
|
+0.70 / +9.59%
|
7.20
|
8.00
|
6.70
|
8.00
|
7.39
|
6.65
|
27,000
|
|
|
1/18/2021
|
+0.60 / +8.96%
|
6.70
|
7.30
|
6.60
|
7.30
|
7.04
|
6.07
|
23,900
|
|
|
1/15/2021
|
+0.30 / +4.69%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.67
|
5.57
|
35,400
|
|
|
1/14/2021
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.34
|
5.32
|
5,900
|
|
|
1/13/2021
|
-0.20 / -3.03%
|
6.50
|
6.60
|
6.30
|
6.40
|
6.43
|
5.32
|
11,400
|
|
|
1/12/2021
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.59
|
5.49
|
4,100
|
|
|
1/11/2021
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.53
|
5.49
|
400
|
|
|
1/8/2021
|
0.00 / 0.00%
|
6.30
|
6.60
|
6.30
|
6.60
|
6.43
|
5.49
|
5,400
|
|
|
1/7/2021
|
+0.30 / +4.76%
|
6.60
|
6.60
|
6.20
|
6.60
|
6.28
|
5.49
|
4,500
|
|
|
1/6/2021
|
-0.40 / -5.97%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.49
|
5.24
|
2,400
|
|
|
1/5/2021
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.40
|
6.70
|
6.56
|
5.57
|
2,600
|
|
|
1/4/2021
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.59
|
5.57
|
5,400
|
|
|
12/31/2020
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
5.57
|
50
|
|
|