|
Closing price on 9/28/2022
|
|
| Open |
7.90 |
| High |
8.10 |
| Low |
7.90 |
| Volume |
1,000 |
| Split-adjusted Price |
6.93 |
|
|
ICG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2022
|
+0.10 / +1.25%
|
7.90
|
8.10
|
7.90
|
8.10
|
7.93
|
6.93
|
1,000
|
|
|
9/27/2022
|
-0.10 / -1.23%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
6.84
|
200
|
|
|
9/26/2022
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
6.93
|
100
|
|
|
9/23/2022
|
-0.20 / -2.41%
|
7.80
|
8.20
|
7.50
|
8.10
|
7.69
|
6.93
|
2,300
|
|
|
9/22/2022
|
+0.10 / +1.22%
|
7.50
|
8.30
|
7.50
|
8.30
|
7.99
|
7.10
|
2,300
|
|
|
9/21/2022
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
7.01
|
500
|
|
|
9/20/2022
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.10
|
8.20
|
8.15
|
7.01
|
1,100
|
|
|
9/19/2022
|
-0.20 / -2.38%
|
7.70
|
8.20
|
7.70
|
8.20
|
7.87
|
7.01
|
600
|
|
|
9/16/2022
|
-0.30 / -3.45%
|
8.30
|
8.60
|
8.30
|
8.40
|
8.33
|
7.18
|
1,300
|
|
|
9/15/2022
|
0.00 / 0.00%
|
7.90
|
8.70
|
7.90
|
8.70
|
8.47
|
7.44
|
600
|
|
|
9/14/2022
|
0.00 / 0.00%
|
8.20
|
8.70
|
7.90
|
8.70
|
8.01
|
7.44
|
17,200
|
|
|
9/13/2022
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
7.44
|
0
|
|
|
9/12/2022
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.50
|
8.70
|
8.56
|
7.44
|
2,100
|
|
|
9/9/2022
|
-0.10 / -1.14%
|
8.40
|
8.70
|
8.40
|
8.70
|
8.56
|
7.44
|
2,200
|
|
|
9/8/2022
|
-0.10 / -1.12%
|
8.40
|
8.80
|
8.40
|
8.80
|
8.50
|
7.52
|
400
|
|
|
9/7/2022
|
0.00 / 0.00%
|
8.30
|
8.90
|
8.30
|
8.90
|
8.60
|
7.61
|
400
|
|
|
9/6/2022
|
0.00 / 0.00%
|
8.30
|
8.90
|
8.30
|
8.90
|
8.63
|
7.61
|
1,800
|
|
|
9/5/2022
|
+0.20 / +2.30%
|
9.20
|
9.20
|
8.90
|
8.90
|
8.92
|
7.61
|
2,000
|
|
|
8/31/2022
|
-0.60 / -6.45%
|
8.50
|
9.00
|
8.40
|
8.70
|
8.67
|
7.44
|
6,200
|
|
|
8/30/2022
|
+0.40 / +4.49%
|
8.90
|
9.30
|
8.90
|
9.30
|
9.10
|
7.95
|
200
|
|
|
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
|
|
|