|
Closing price on 6/22/2023
|
|
| Open |
8.00 |
| High |
8.40 |
| Low |
8.00 |
| Volume |
14,500 |
| Split-adjusted Price |
7.66 |
|
|
ICG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/22/2023
|
0.00 / 0.00%
|
8.00
|
8.40
|
8.00
|
8.20
|
8.16
|
7.66
|
14,500
|
|
|
6/21/2023
|
-0.10 / -1.20%
|
8.20
|
8.20
|
8.00
|
8.20
|
8.13
|
7.66
|
13,800
|
|
|
6/20/2023
|
-0.10 / -1.19%
|
8.40
|
8.50
|
8.10
|
8.30
|
8.22
|
7.75
|
20,100
|
|
|
6/19/2023
|
-0.10 / -1.18%
|
8.40
|
8.50
|
8.00
|
8.40
|
8.19
|
7.85
|
37,300
|
|
|
6/16/2023
|
-0.10 / -1.16%
|
8.60
|
8.70
|
8.10
|
8.50
|
8.36
|
7.94
|
28,100
|
|
|
6/15/2023
|
-0.10 / -1.15%
|
8.60
|
8.70
|
8.40
|
8.60
|
8.58
|
8.03
|
27,700
|
|
|
6/14/2023
|
+0.40 / +4.82%
|
8.30
|
8.90
|
8.10
|
8.70
|
8.31
|
8.13
|
29,200
|
|
|
6/13/2023
|
+0.10 / +1.22%
|
8.90
|
9.00
|
8.20
|
8.30
|
8.41
|
7.75
|
39,400
|
|
|
6/12/2023
|
+0.70 / +9.33%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.18
|
7.66
|
26,700
|
|
|
6/9/2023
|
+0.40 / +5.63%
|
7.10
|
7.50
|
7.10
|
7.50
|
7.21
|
7.01
|
24,400
|
|
|
6/8/2023
|
+0.40 / +5.97%
|
6.70
|
7.20
|
6.70
|
7.10
|
7.01
|
6.63
|
66,600
|
|
|
6/7/2023
|
+0.20 / +3.08%
|
6.60
|
6.90
|
6.50
|
6.70
|
6.72
|
6.26
|
36,600
|
|
|
6/6/2023
|
+0.30 / +4.84%
|
6.00
|
6.50
|
6.00
|
6.50
|
6.22
|
6.07
|
39,200
|
|
|
6/5/2023
|
-0.20 / -3.13%
|
6.30
|
6.30
|
5.80
|
6.20
|
5.98
|
5.79
|
59,800
|
|
|
6/2/2023
|
+0.10 / +1.59%
|
6.90
|
6.90
|
6.00
|
6.40
|
6.38
|
5.98
|
47,800
|
|
|
6/1/2023
|
+0.50 / +8.62%
|
6.20
|
6.30
|
6.10
|
6.30
|
6.26
|
5.89
|
82,200
|
|
|
5/31/2023
|
+0.50 / +9.43%
|
5.20
|
5.80
|
5.20
|
5.80
|
5.79
|
5.42
|
84,600
|
|
|
5/30/2023
|
+0.20 / +3.92%
|
5.40
|
5.40
|
5.20
|
5.30
|
5.32
|
4.95
|
7,400
|
|
|
5/29/2023
|
+0.30 / +6.25%
|
4.80
|
5.10
|
4.70
|
5.10
|
5.00
|
4.76
|
52,400
|
|
|
5/26/2023
|
-0.10 / -2.04%
|
4.80
|
4.80
|
4.60
|
4.80
|
4.71
|
4.48
|
11,600
|
|
|
5/25/2023
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.70
|
4.90
|
4.89
|
4.58
|
4,700
|
|
|
5/24/2023
|
+0.30 / +6.52%
|
4.70
|
5.00
|
4.70
|
4.90
|
4.84
|
4.58
|
9,800
|
|
|
5/23/2023
|
-0.20 / -4.17%
|
4.60
|
4.70
|
4.60
|
4.60
|
4.60
|
4.30
|
25,100
|
|
|
5/22/2023
|
+0.20 / +4.35%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.48
|
3,500
|
|
|
5/19/2023
|
0.00 / 0.00%
|
4.50
|
4.60
|
4.50
|
4.60
|
4.52
|
4.30
|
7,500
|
|
|
5/18/2023
|
-0.20 / -4.17%
|
4.70
|
4.80
|
4.50
|
4.60
|
4.60
|
4.30
|
13,400
|
|
|
5/17/2023
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.70
|
4.80
|
4.79
|
4.48
|
18,200
|
|
|
5/16/2023
|
-0.10 / -2.04%
|
4.80
|
4.90
|
4.80
|
4.80
|
4.82
|
4.48
|
19,900
|
|
|
5/15/2023
|
-0.10 / -2.00%
|
5.20
|
5.50
|
4.50
|
4.90
|
4.89
|
4.58
|
9,600
|
|
|
5/12/2023
|
-0.10 / -1.96%
|
5.10
|
5.10
|
4.90
|
5.00
|
5.00
|
4.67
|
15,500
|
|
|