|
Closing price on 10/3/2024
|
|
| Open |
5.40 |
| High |
6.10 |
| Low |
5.40 |
| Volume |
500 |
| Split-adjusted Price |
5.92 |
|
|
ICI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/3/2024
|
-0.10 / -1.61%
|
5.40
|
6.10
|
5.40
|
6.10
|
6.00
|
5.92
|
500
|
|
|
10/2/2024
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.02
|
0
|
|
|
10/1/2024
|
+0.80 / +14.55%
|
6.10
|
6.30
|
5.50
|
6.30
|
6.20
|
6.12
|
4,500
|
|
|
9/30/2024
|
-0.20 / -3.51%
|
5.80
|
5.80
|
5.50
|
5.50
|
5.50
|
5.34
|
7,000
|
|
|
9/27/2024
|
-0.30 / -4.76%
|
6.40
|
6.40
|
5.60
|
6.00
|
5.70
|
5.83
|
2,200
|
|
|
9/26/2024
|
-1.00 / -13.89%
|
7.80
|
7.80
|
6.20
|
6.20
|
6.30
|
6.02
|
6,800
|
|
|
9/25/2024
|
+0.80 / +12.50%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
6.99
|
100
|
|
|
9/24/2024
|
+0.40 / +6.67%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.21
|
1,100
|
|
|
9/23/2024
|
-0.70 / -10.45%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.83
|
1,000
|
|
|
9/20/2024
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.51
|
0
|
|
|
9/19/2024
|
+0.50 / +7.94%
|
6.30
|
6.80
|
6.30
|
6.80
|
6.70
|
6.60
|
500
|
|
|
9/18/2024
|
+0.20 / +3.28%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.12
|
2,000
|
|
|
9/17/2024
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.92
|
0
|
|
|
9/16/2024
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.92
|
0
|
|
|
9/13/2024
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.92
|
0
|
|
|
9/12/2024
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.92
|
100
|
|
|
9/11/2024
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.92
|
400
|
|
|
9/10/2024
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.92
|
0
|
|
|
9/9/2024
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.92
|
0
|
|
|
9/6/2024
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.92
|
0
|
|
|
9/5/2024
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.92
|
0
|
|
|
9/4/2024
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.92
|
0
|
|
|
8/30/2024
|
+0.30 / +5.17%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.10
|
5.92
|
3,600
|
|
|
8/29/2024
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.63
|
0
|
|
|
8/28/2024
|
+0.20 / +3.57%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.63
|
300
|
|
|
8/27/2024
|
-0.80 / -12.50%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.44
|
300
|
|
|
8/26/2024
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.21
|
0
|
|
|
8/23/2024
|
+0.60 / +10.34%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.21
|
100
|
|
|
8/22/2024
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.70
|
5.70
|
5.80
|
5.53
|
2,900
|
|
|
8/21/2024
|
-0.90 / -13.43%
|
5.90
|
5.90
|
5.70
|
5.80
|
5.70
|
5.63
|
48,900
|
|
|