|
Closing price on 6/20/2022
|
|
| Open |
8.60 |
| High |
8.90 |
| Low |
8.40 |
| Volume |
500 |
| Split-adjusted Price |
7.18 |
|
|
ICG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/20/2022
|
+0.30 / +3.70%
|
8.60
|
8.90
|
8.40
|
8.40
|
8.62
|
7.18
|
500
|
|
|
6/17/2022
|
-0.90 / -10.00%
|
8.90
|
8.90
|
8.10
|
8.10
|
8.20
|
6.93
|
4,900
|
|
|
6/16/2022
|
-0.90 / -9.09%
|
10.60
|
10.60
|
9.00
|
9.00
|
9.15
|
7.70
|
8,000
|
|
|
6/15/2022
|
-0.60 / -5.71%
|
9.70
|
9.90
|
9.60
|
9.90
|
9.65
|
8.46
|
1,600
|
|
|
6/14/2022
|
-0.10 / -0.94%
|
10.60
|
10.60
|
9.70
|
10.50
|
9.73
|
8.98
|
8,800
|
|
|
6/13/2022
|
-1.10 / -9.40%
|
11.00
|
11.00
|
10.60
|
10.60
|
10.76
|
9.06
|
2,800
|
|
|
6/10/2022
|
+0.70 / +6.36%
|
12.00
|
12.00
|
10.80
|
11.70
|
11.50
|
10.00
|
300
|
|
|
6/9/2022
|
-0.60 / -5.17%
|
11.10
|
11.40
|
11.00
|
11.00
|
11.11
|
9.41
|
2,700
|
|
|
6/8/2022
|
-0.10 / -0.85%
|
11.20
|
11.60
|
11.20
|
11.60
|
11.38
|
9.92
|
2,500
|
|
|
6/7/2022
|
-0.20 / -1.68%
|
12.40
|
12.40
|
11.00
|
11.70
|
11.42
|
10.00
|
500
|
|
|
6/6/2022
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.80
|
11.90
|
11.87
|
10.17
|
300
|
|
|
6/3/2022
|
+0.10 / +0.85%
|
12.20
|
12.20
|
11.50
|
11.90
|
11.55
|
10.17
|
2,300
|
|
|
6/2/2022
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.70
|
11.80
|
11.77
|
10.09
|
5,000
|
|
|
6/1/2022
|
+0.50 / +4.42%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
10.09
|
100
|
|
|
5/31/2022
|
-0.70 / -5.83%
|
11.60
|
12.00
|
11.30
|
11.30
|
11.53
|
9.66
|
7,100
|
|
|
5/30/2022
|
+0.10 / +0.84%
|
12.20
|
12.20
|
12.00
|
12.00
|
12.09
|
10.26
|
800
|
|
|
5/27/2022
|
-0.30 / -2.46%
|
12.10
|
12.10
|
11.90
|
11.90
|
12.00
|
10.17
|
3,600
|
|
|
5/26/2022
|
0.00 / 0.00%
|
12.20
|
12.60
|
12.20
|
12.20
|
12.23
|
10.43
|
3,100
|
|
|
5/25/2022
|
+0.10 / +0.83%
|
12.80
|
12.80
|
11.20
|
12.20
|
11.50
|
10.43
|
10,200
|
|
|
5/24/2022
|
+0.10 / +0.83%
|
13.20
|
13.20
|
11.40
|
12.10
|
11.73
|
10.35
|
1,600
|
|
|
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
|
|
|