|
Closing price on 3/18/2021
|
|
| Open |
8.40 |
| High |
8.50 |
| Low |
7.90 |
| Volume |
22,470 |
| Split-adjusted Price |
6.98 |
|
|
ICG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2021
|
+0.10 / +1.20%
|
8.40
|
8.50
|
7.90
|
8.40
|
8.31
|
6.98
|
22,470
|
|
|
3/17/2021
|
-0.10 / -1.19%
|
7.80
|
8.40
|
7.80
|
8.30
|
8.25
|
6.90
|
9,600
|
|
|
3/16/2021
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.20
|
8.40
|
8.25
|
6.98
|
8,300
|
|
|
3/15/2021
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.20
|
8.30
|
8.36
|
6.90
|
14,060
|
|
|
3/12/2021
|
+0.40 / +5.00%
|
8.00
|
8.50
|
8.00
|
8.40
|
8.32
|
6.98
|
25,000
|
|
|
3/11/2021
|
-0.20 / -2.44%
|
8.10
|
8.10
|
7.60
|
8.00
|
7.97
|
6.65
|
4,800
|
|
|
3/10/2021
|
+0.10 / +1.23%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.10
|
6.82
|
15,600
|
|
|
3/9/2021
|
+0.20 / +2.53%
|
7.60
|
8.10
|
7.60
|
8.10
|
7.91
|
6.73
|
14,600
|
|
|
3/8/2021
|
+0.60 / +8.22%
|
7.30
|
8.00
|
7.30
|
7.90
|
7.92
|
6.57
|
46,500
|
|
|
3/5/2021
|
+0.20 / +2.82%
|
7.10
|
7.30
|
7.10
|
7.30
|
7.13
|
6.07
|
8,400
|
|
|
3/4/2021
|
0.00 / 0.00%
|
7.10
|
7.30
|
7.10
|
7.10
|
7.16
|
5.90
|
41,912
|
|
|
3/3/2021
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.10
|
7.10
|
7.15
|
5.90
|
17,700
|
|
|
3/2/2021
|
+0.20 / +2.90%
|
6.90
|
7.10
|
6.90
|
7.10
|
6.97
|
5.90
|
12,600
|
|
|
3/1/2021
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
6.90
|
6.96
|
5.73
|
9,514
|
|
|
2/26/2021
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
6.90
|
6.91
|
5.73
|
1,900
|
|
|
2/25/2021
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.89
|
5.73
|
18,300
|
|
|
2/24/2021
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.89
|
5.73
|
4,000
|
|
|
2/23/2021
|
-0.20 / -2.82%
|
6.80
|
7.00
|
6.80
|
6.90
|
6.82
|
5.73
|
1,300
|
|
|
2/22/2021
|
0.00 / 0.00%
|
7.10
|
7.10
|
6.90
|
7.10
|
7.04
|
5.90
|
2,500
|
|
|
2/19/2021
|
0.00 / 0.00%
|
6.70
|
7.10
|
6.70
|
7.10
|
6.73
|
5.90
|
3,700
|
|
|
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
|
|
|