|
Closing price on 5/21/2021
|
|
| Open |
8.70 |
| High |
8.70 |
| Low |
8.30 |
| Volume |
21,900 |
| Split-adjusted Price |
5.98 |
|
|
ICG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2021
|
+0.10 / +1.22%
|
8.70
|
8.70
|
8.30
|
8.30
|
8.40
|
5.98
|
21,900
|
|
|
5/20/2021
|
-0.10 / -1.20%
|
8.50
|
8.50
|
8.20
|
8.20
|
8.29
|
5.90
|
4,100
|
|
|
5/19/2021
|
0.00 / 0.00%
|
7.90
|
8.40
|
7.50
|
8.30
|
7.85
|
5.98
|
4,700
|
|
|
5/18/2021
|
-0.10 / -1.19%
|
8.30
|
8.40
|
8.30
|
8.30
|
8.30
|
5.98
|
3,700
|
|
|
5/17/2021
|
-0.10 / -1.18%
|
8.00
|
8.40
|
8.00
|
8.40
|
8.31
|
6.05
|
19,000
|
|
|
5/14/2021
|
-0.20 / -2.30%
|
8.50
|
8.50
|
8.30
|
8.50
|
8.35
|
6.12
|
2,200
|
|
|
5/13/2021
|
+0.40 / +4.82%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
6.26
|
200
|
|
|
5/12/2021
|
0.00 / 0.00%
|
8.10
|
8.40
|
8.10
|
8.30
|
8.30
|
5.98
|
26,700
|
|
|
5/11/2021
|
-0.20 / -2.35%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
5.98
|
1,300
|
|
|
5/10/2021
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.50
|
8.50
|
8.67
|
6.12
|
300
|
|
|
5/7/2021
|
-0.40 / -4.49%
|
8.20
|
8.50
|
8.20
|
8.50
|
8.36
|
6.12
|
10,900
|
|
|
5/6/2021
|
+0.10 / +1.14%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.86
|
6.41
|
1,400
|
|
|
5/5/2021
|
+0.40 / +4.76%
|
8.40
|
8.90
|
8.40
|
8.80
|
8.44
|
6.34
|
3,000
|
|
|
5/4/2021
|
-0.30 / -3.45%
|
8.70
|
8.70
|
8.40
|
8.40
|
8.44
|
6.05
|
4,800
|
|
|
4/29/2021
|
-0.20 / -2.25%
|
8.90
|
8.90
|
8.50
|
8.70
|
8.60
|
6.26
|
31,900
|
|
|
4/28/2021
|
0.00 / 0.00%
|
8.20
|
8.90
|
8.20
|
8.90
|
8.23
|
6.41
|
2,400
|
|
|
4/27/2021
|
+0.40 / +4.71%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
6.41
|
100
|
|
|
4/26/2021
|
0.00 / 0.00%
|
9.00
|
9.00
|
7.90
|
8.50
|
8.24
|
6.12
|
1,400
|
|
|
4/23/2021
|
+0.10 / +1.19%
|
8.50
|
8.50
|
7.90
|
8.50
|
8.43
|
6.12
|
12,300
|
|
|
4/22/2021
|
-0.40 / -4.55%
|
8.90
|
8.90
|
8.40
|
8.40
|
8.61
|
6.05
|
8,800
|
|
|
4/20/2021
|
-0.10 / -1.12%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.93
|
6.34
|
15,400
|
|
|
4/19/2021
|
+0.10 / +1.14%
|
9.10
|
9.10
|
8.60
|
8.90
|
8.94
|
6.41
|
26,400
|
|
|
4/16/2021
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.92
|
6.34
|
21,400
|
|
|
4/15/2021
|
-0.20 / -2.22%
|
8.60
|
9.00
|
8.60
|
8.80
|
8.78
|
6.34
|
6,400
|
|
|
4/14/2021
|
+0.10 / +1.12%
|
9.30
|
9.30
|
8.60
|
9.00
|
9.07
|
6.48
|
41,300
|
|
|
4/13/2021
|
-0.40 / -4.30%
|
9.50
|
9.50
|
8.80
|
8.90
|
8.94
|
6.41
|
16,670
|
|
|
4/12/2021
|
+0.30 / +3.33%
|
9.50
|
9.50
|
8.80
|
9.30
|
9.16
|
6.70
|
6,900
|
|
|
4/9/2021
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.80
|
9.00
|
8.93
|
6.48
|
5,200
|
|
|
4/8/2021
|
-0.10 / -1.10%
|
9.00
|
9.00
|
8.90
|
9.00
|
8.94
|
6.48
|
52,500
|
|
|
4/7/2021
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.00
|
9.10
|
9.00
|
6.55
|
18,200
|
|
|