|
Closing price on 4/26/2021
|
|
| Open |
9.00 |
| High |
9.00 |
| Low |
7.90 |
| Volume |
1,400 |
| Split-adjusted Price |
7.06 |
|
|
ICG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/26/2021
|
0.00 / 0.00%
|
9.00
|
9.00
|
7.90
|
8.50
|
8.24
|
7.06
|
1,400
|
|
|
4/23/2021
|
+0.10 / +1.19%
|
8.50
|
8.50
|
7.90
|
8.50
|
8.43
|
7.06
|
12,300
|
|
|
4/22/2021
|
-0.40 / -4.55%
|
8.90
|
8.90
|
8.40
|
8.40
|
8.61
|
6.98
|
8,800
|
|
|
4/20/2021
|
-0.10 / -1.12%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.93
|
7.31
|
15,400
|
|
|
4/19/2021
|
+0.10 / +1.14%
|
9.10
|
9.10
|
8.60
|
8.90
|
8.94
|
7.40
|
26,400
|
|
|
4/16/2021
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.92
|
7.31
|
21,400
|
|
|
4/15/2021
|
-0.20 / -2.22%
|
8.60
|
9.00
|
8.60
|
8.80
|
8.78
|
7.31
|
6,400
|
|
|
4/14/2021
|
+0.10 / +1.12%
|
9.30
|
9.30
|
8.60
|
9.00
|
9.07
|
7.48
|
41,300
|
|
|
4/13/2021
|
-0.40 / -4.30%
|
9.50
|
9.50
|
8.80
|
8.90
|
8.94
|
7.40
|
16,670
|
|
|
4/12/2021
|
+0.30 / +3.33%
|
9.50
|
9.50
|
8.80
|
9.30
|
9.16
|
7.73
|
6,900
|
|
|
4/9/2021
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.80
|
9.00
|
8.93
|
7.48
|
5,200
|
|
|
4/8/2021
|
-0.10 / -1.10%
|
9.00
|
9.00
|
8.90
|
9.00
|
8.94
|
7.48
|
52,500
|
|
|
4/7/2021
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.00
|
9.10
|
9.00
|
7.56
|
18,200
|
|
|
4/6/2021
|
+0.10 / +1.11%
|
8.80
|
9.10
|
8.80
|
9.10
|
8.99
|
7.56
|
18,900
|
|
|
4/5/2021
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.80
|
9.00
|
8.90
|
7.48
|
17,700
|
|
|
4/2/2021
|
-0.30 / -3.26%
|
8.90
|
9.00
|
8.90
|
8.90
|
8.94
|
7.40
|
22,170
|
|
|
4/1/2021
|
0.00 / 0.00%
|
9.50
|
9.50
|
8.80
|
9.20
|
9.21
|
7.65
|
7,600
|
|
|
3/31/2021
|
+0.40 / +4.55%
|
9.30
|
9.30
|
8.90
|
9.20
|
9.06
|
7.65
|
13,500
|
|
|
3/30/2021
|
+0.50 / +6.02%
|
8.30
|
8.80
|
8.00
|
8.80
|
8.53
|
7.31
|
31,700
|
|
|
3/29/2021
|
+0.30 / +3.75%
|
8.00
|
8.60
|
8.00
|
8.30
|
8.41
|
6.90
|
48,700
|
|
|
3/26/2021
|
0.00 / 0.00%
|
7.90
|
8.10
|
7.80
|
8.00
|
7.94
|
6.65
|
10,800
|
|
|
3/25/2021
|
0.00 / 0.00%
|
8.30
|
8.30
|
7.70
|
8.00
|
7.90
|
6.65
|
17,400
|
|
|
3/24/2021
|
-0.10 / -1.23%
|
7.70
|
8.00
|
7.70
|
8.00
|
7.95
|
6.65
|
5,800
|
|
|
3/23/2021
|
-0.10 / -1.22%
|
8.10
|
8.10
|
7.90
|
8.10
|
8.01
|
6.73
|
15,500
|
|
|
3/22/2021
|
+0.20 / +2.50%
|
8.00
|
8.30
|
8.00
|
8.20
|
8.10
|
6.82
|
8,870
|
|
|
3/19/2021
|
-0.40 / -4.76%
|
8.40
|
8.40
|
8.00
|
8.00
|
8.07
|
6.65
|
11,880
|
|
|
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
|
|
|