|
Closing price on 5/23/2022
|
|
| Open |
11.40 |
| High |
12.00 |
| Low |
11.30 |
| Volume |
2,200 |
| Split-adjusted Price |
10.26 |
|
|
ICG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2022
|
-0.20 / -1.64%
|
11.40
|
12.00
|
11.30
|
12.00
|
11.57
|
10.26
|
2,200
|
|
|
5/20/2022
|
+0.20 / +1.67%
|
12.50
|
12.50
|
12.20
|
12.20
|
12.28
|
10.43
|
400
|
|
|
5/19/2022
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.26
|
1,300
|
|
|
5/18/2022
|
+0.30 / +2.56%
|
12.20
|
12.40
|
11.60
|
12.00
|
11.89
|
10.26
|
1,600
|
|
|
5/17/2022
|
+0.40 / +3.54%
|
11.70
|
11.70
|
11.40
|
11.70
|
11.60
|
10.00
|
2,000
|
|
|
5/16/2022
|
+0.40 / +3.67%
|
11.70
|
11.70
|
10.90
|
11.30
|
11.02
|
9.66
|
2,100
|
|
|
5/13/2022
|
-1.20 / -9.92%
|
11.40
|
11.40
|
10.90
|
10.90
|
11.11
|
9.32
|
4,100
|
|
|
5/12/2022
|
-0.30 / -2.42%
|
12.30
|
12.30
|
12.10
|
12.10
|
12.20
|
10.35
|
400
|
|
|
5/11/2022
|
-0.10 / -0.80%
|
12.40
|
12.40
|
11.60
|
12.40
|
12.00
|
10.60
|
2,200
|
|
|
5/10/2022
|
-0.30 / -2.34%
|
11.60
|
12.60
|
11.60
|
12.50
|
12.17
|
10.69
|
1,000
|
|
|
5/9/2022
|
+0.30 / +2.40%
|
12.00
|
12.80
|
11.30
|
12.80
|
11.47
|
10.94
|
14,200
|
|
|
5/6/2022
|
-0.40 / -3.10%
|
12.00
|
12.50
|
12.00
|
12.50
|
12.08
|
10.69
|
2,900
|
|
|
5/5/2022
|
-1.10 / -7.86%
|
12.80
|
13.00
|
12.60
|
12.90
|
12.69
|
11.03
|
15,900
|
|
|
5/4/2022
|
+0.70 / +5.26%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
11.97
|
100
|
|
|
4/29/2022
|
+0.30 / +2.31%
|
12.30
|
13.50
|
12.30
|
13.30
|
13.01
|
11.37
|
1,900
|
|
|
4/28/2022
|
+0.10 / +0.78%
|
12.30
|
13.00
|
11.80
|
13.00
|
12.69
|
11.12
|
7,600
|
|
|
4/27/2022
|
+0.70 / +5.74%
|
11.50
|
13.40
|
11.50
|
12.90
|
12.57
|
11.03
|
5,300
|
|
|
4/26/2022
|
+0.30 / +2.52%
|
11.90
|
12.20
|
11.10
|
12.20
|
11.91
|
10.43
|
12,100
|
|
|
4/25/2022
|
-0.50 / -4.03%
|
12.50
|
12.50
|
11.20
|
11.90
|
11.31
|
10.17
|
106,500
|
|
|
4/22/2022
|
-0.10 / -0.80%
|
12.50
|
12.50
|
11.30
|
12.40
|
12.33
|
10.60
|
6,400
|
|
|
4/21/2022
|
0.00 / 0.00%
|
11.50
|
12.50
|
11.30
|
12.50
|
11.32
|
10.69
|
27,400
|
|
|
4/20/2022
|
-1.30 / -9.42%
|
12.80
|
13.70
|
12.50
|
12.50
|
12.57
|
10.69
|
21,570
|
|
|
4/19/2022
|
-0.30 / -2.13%
|
15.00
|
15.00
|
13.00
|
13.80
|
13.57
|
11.80
|
9,100
|
|
|
4/18/2022
|
-0.80 / -5.37%
|
15.30
|
15.30
|
14.00
|
14.10
|
14.19
|
12.06
|
10,200
|
|
|
4/15/2022
|
-0.50 / -3.25%
|
15.30
|
15.30
|
14.40
|
14.90
|
14.63
|
12.74
|
11,000
|
|
|
4/14/2022
|
-0.10 / -0.65%
|
15.40
|
15.80
|
15.10
|
15.40
|
15.50
|
13.17
|
6,000
|
|
|
4/13/2022
|
+0.50 / +3.33%
|
14.90
|
15.50
|
14.00
|
15.50
|
14.83
|
13.25
|
8,500
|
|
|
4/12/2022
|
-0.50 / -3.23%
|
15.90
|
15.90
|
14.00
|
15.00
|
14.46
|
12.83
|
16,800
|
|
|
4/8/2022
|
-0.20 / -1.27%
|
15.40
|
15.90
|
15.10
|
15.50
|
15.49
|
13.25
|
8,300
|
|
|
4/7/2022
|
-0.20 / -1.26%
|
16.00
|
16.00
|
15.50
|
15.70
|
15.67
|
13.42
|
24,600
|
|
|