|
Closing price on 9/1/2020
|
|
| Open |
6.70 |
| High |
7.40 |
| Low |
6.70 |
| Volume |
400 |
| Split-adjusted Price |
6.15 |
|
|
ICG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/1/2020
|
0.00 / 0.00%
|
6.70
|
7.40
|
6.70
|
7.40
|
6.88
|
6.15
|
400
|
|
|
8/31/2020
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
6.15
|
0
|
|
|
8/28/2020
|
+0.60 / +8.82%
|
6.80
|
7.40
|
6.80
|
7.40
|
6.90
|
6.15
|
600
|
|
|
8/27/2020
|
+0.30 / +4.62%
|
6.50
|
6.80
|
6.50
|
6.80
|
6.65
|
5.65
|
200
|
|
|
8/26/2020
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.40
|
0
|
|
|
8/25/2020
|
+0.10 / +1.56%
|
6.10
|
6.50
|
6.10
|
6.50
|
6.34
|
5.40
|
900
|
|
|
8/24/2020
|
+0.30 / +4.92%
|
6.10
|
6.40
|
6.10
|
6.40
|
6.25
|
5.32
|
200
|
|
|
8/21/2020
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.07
|
4,000
|
|
|
8/20/2020
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.10
|
6.10
|
6.11
|
5.07
|
4,600
|
|
|
8/19/2020
|
-0.40 / -6.15%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.07
|
1,100
|
|
|
8/18/2020
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.20
|
6.50
|
6.53
|
5.40
|
700
|
|
|
8/17/2020
|
-0.10 / -1.49%
|
6.10
|
6.60
|
6.10
|
6.60
|
6.12
|
5.49
|
2,100
|
|
|
8/14/2020
|
+0.40 / +6.35%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
5.57
|
100
|
|
|
8/13/2020
|
+0.20 / +3.28%
|
5.60
|
6.30
|
5.50
|
6.30
|
5.80
|
5.24
|
300
|
|
|
8/12/2020
|
-0.60 / -8.96%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.15
|
5.07
|
600
|
|
|
8/11/2020
|
+0.60 / +9.84%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
5.57
|
100
|
|
|
8/10/2020
|
+0.20 / +3.39%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.09
|
5.07
|
900
|
|
|
8/7/2020
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
4.90
|
0
|
|
|
8/6/2020
|
+0.30 / +5.36%
|
6.00
|
6.00
|
5.60
|
5.90
|
5.63
|
4.90
|
2,200
|
|
|
8/5/2020
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
4.65
|
1,000
|
|
|
8/4/2020
|
-0.40 / -6.67%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
4.65
|
3,000
|
|
|
8/3/2020
|
+0.50 / +9.09%
|
5.60
|
6.00
|
5.60
|
6.00
|
5.62
|
4.99
|
2,168
|
|
|
7/31/2020
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
4.57
|
4,300
|
|
|
7/30/2020
|
0.00 / 0.00%
|
5.80
|
6.00
|
5.50
|
5.50
|
5.68
|
4.57
|
500
|
|
|
7/29/2020
|
-0.40 / -6.78%
|
5.50
|
5.70
|
5.50
|
5.50
|
5.50
|
4.57
|
6,600
|
|
|
7/28/2020
|
+0.20 / +3.51%
|
5.50
|
5.90
|
5.50
|
5.90
|
5.51
|
4.90
|
5,100
|
|
|
7/27/2020
|
+0.20 / +3.64%
|
5.40
|
6.00
|
5.10
|
5.70
|
5.53
|
4.74
|
3,900
|
|
|
7/24/2020
|
-0.10 / -1.79%
|
5.50
|
5.60
|
5.50
|
5.50
|
5.50
|
4.57
|
3,000
|
|
|
7/23/2020
|
-0.10 / -1.75%
|
5.30
|
5.60
|
5.30
|
5.60
|
5.49
|
4.65
|
40,000
|
|
|
7/22/2020
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
4.74
|
0
|
|
|