|
Closing price on 8/29/2022
|
|
| Open |
8.30 |
| High |
8.90 |
| Low |
8.30 |
| Volume |
2,200 |
| Split-adjusted Price |
7.61 |
|
|
ICG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2022
|
0.00 / 0.00%
|
8.30
|
8.90
|
8.30
|
8.90
|
8.53
|
7.61
|
2,200
|
|
|
8/26/2022
|
-0.30 / -3.26%
|
8.80
|
9.20
|
8.30
|
8.90
|
8.89
|
7.61
|
8,100
|
|
|
8/25/2022
|
+0.10 / +1.10%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.25
|
7.87
|
200
|
|
|
8/24/2022
|
-0.40 / -4.21%
|
8.80
|
9.40
|
8.80
|
9.10
|
8.86
|
7.78
|
5,700
|
|
|
8/23/2022
|
0.00 / 0.00%
|
8.80
|
9.50
|
8.80
|
9.50
|
9.41
|
8.12
|
2,200
|
|
|
8/22/2022
|
0.00 / 0.00%
|
8.80
|
9.50
|
8.80
|
9.50
|
9.05
|
8.12
|
2,600
|
|
|
8/19/2022
|
+0.30 / +3.26%
|
8.40
|
9.80
|
8.40
|
9.50
|
9.22
|
8.12
|
8,200
|
|
|
8/18/2022
|
+0.10 / +1.10%
|
8.80
|
9.50
|
8.80
|
9.20
|
8.86
|
7.87
|
1,800
|
|
|
8/17/2022
|
-0.80 / -8.08%
|
9.20
|
9.80
|
9.10
|
9.10
|
9.29
|
7.78
|
2,700
|
|
|
8/16/2022
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
8.46
|
0
|
|
|
8/15/2022
|
-0.10 / -1.00%
|
9.90
|
10.00
|
9.10
|
9.90
|
9.59
|
8.46
|
2,200
|
|
|
8/12/2022
|
+0.30 / +3.09%
|
10.00
|
10.00
|
8.80
|
10.00
|
9.71
|
8.55
|
7,200
|
|
|
8/11/2022
|
+0.30 / +3.19%
|
9.40
|
10.00
|
9.40
|
9.70
|
9.67
|
8.29
|
10,200
|
|
|
8/10/2022
|
+0.50 / +5.62%
|
9.30
|
9.40
|
9.00
|
9.40
|
9.14
|
8.04
|
3,200
|
|
|
8/9/2022
|
+0.20 / +2.30%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
7.61
|
3,700
|
|
|
8/8/2022
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.70
|
8.70
|
8.72
|
7.44
|
5,600
|
|
|
8/5/2022
|
+0.20 / +2.35%
|
8.70
|
8.70
|
8.50
|
8.70
|
8.58
|
7.44
|
4,800
|
|
|
8/4/2022
|
+0.20 / +2.41%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.50
|
7.27
|
8,400
|
|
|
8/3/2022
|
+0.10 / +1.22%
|
8.20
|
8.40
|
8.20
|
8.30
|
8.30
|
7.10
|
28,300
|
|
|
8/2/2022
|
+0.20 / +2.50%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.03
|
7.01
|
20,200
|
|
|
8/1/2022
|
+0.10 / +1.27%
|
8.00
|
8.00
|
7.90
|
8.00
|
7.91
|
6.84
|
7,500
|
|
|
7/29/2022
|
-0.10 / -1.25%
|
7.80
|
8.00
|
7.80
|
7.90
|
7.85
|
6.75
|
2,100
|
|
|
7/28/2022
|
+0.10 / +1.27%
|
7.40
|
8.00
|
7.40
|
8.00
|
7.92
|
6.84
|
11,800
|
|
|
7/27/2022
|
-0.10 / -1.25%
|
7.40
|
8.00
|
7.40
|
7.90
|
7.58
|
6.75
|
17,200
|
|
|
7/26/2022
|
0.00 / 0.00%
|
7.40
|
8.00
|
7.40
|
8.00
|
7.42
|
6.84
|
7,200
|
|
|
7/25/2022
|
0.00 / 0.00%
|
7.30
|
8.00
|
7.30
|
8.00
|
7.46
|
6.84
|
3,200
|
|
|
7/22/2022
|
0.00 / 0.00%
|
7.20
|
8.00
|
7.20
|
8.00
|
7.92
|
6.84
|
19,400
|
|
|
7/21/2022
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
6.84
|
0
|
|
|
7/20/2022
|
0.00 / 0.00%
|
7.20
|
8.00
|
7.20
|
8.00
|
7.81
|
6.84
|
15,800
|
|
|
7/19/2022
|
+0.20 / +2.56%
|
7.30
|
8.00
|
7.20
|
8.00
|
7.32
|
6.84
|
12,900
|
|
|