Closing price on 6/7/2023
|
|
Open |
5.40 |
High |
5.70 |
Low |
5.40 |
Volume |
25,900 |
Split-adjusted Price |
5.53 |
|
|
ICI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/7/2023
|
+0.20 / +3.64%
|
5.40
|
5.70
|
5.40
|
5.70
|
5.60
|
5.53
|
25,900
|
|
6/6/2023
|
0.00 / 0.00%
|
6.20
|
6.20
|
5.50
|
5.50
|
5.50
|
5.34
|
5,300
|
|
6/5/2023
|
-0.80 / -13.56%
|
5.50
|
5.50
|
5.10
|
5.10
|
5.50
|
4.95
|
21,000
|
|
6/2/2023
|
-0.40 / -7.41%
|
6.10
|
6.10
|
5.00
|
5.00
|
5.90
|
4.86
|
900
|
|
6/1/2023
|
+0.70 / +14.89%
|
5.30
|
5.40
|
5.30
|
5.40
|
5.40
|
5.24
|
2,600
|
|
5/31/2023
|
-0.80 / -14.55%
|
4.70
|
5.50
|
4.70
|
4.70
|
4.70
|
4.56
|
3,400
|
|
5/30/2023
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.34
|
0
|
|
5/29/2023
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.34
|
0
|
|
5/26/2023
|
+0.60 / +12.24%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.34
|
100
|
|
5/25/2023
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.76
|
0
|
|
5/24/2023
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.76
|
200
|
|
5/23/2023
|
+0.60 / +13.95%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.76
|
900
|
|
5/22/2023
|
+0.50 / +13.16%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.18
|
500
|
|
5/19/2023
|
-0.60 / -13.64%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.69
|
1,000
|
|
5/18/2023
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.27
|
0
|
|
5/17/2023
|
-0.70 / -13.73%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.27
|
100
|
|
5/16/2023
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
4.95
|
2,400
|
|
5/15/2023
|
+0.50 / +10.87%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
4.95
|
100
|
|
5/12/2023
|
-0.30 / -6.38%
|
4.70
|
4.70
|
4.40
|
4.40
|
4.60
|
4.27
|
300
|
|
5/11/2023
|
+0.50 / +12.20%
|
4.60
|
4.70
|
4.60
|
4.60
|
4.70
|
4.47
|
3,000
|
|
5/10/2023
|
+0.50 / +13.16%
|
4.00
|
4.30
|
4.00
|
4.30
|
4.10
|
4.18
|
1,700
|
|
5/9/2023
|
-0.30 / -6.98%
|
3.70
|
4.00
|
3.70
|
4.00
|
3.80
|
3.88
|
700
|
|
5/8/2023
|
+0.30 / +7.50%
|
4.50
|
4.50
|
4.30
|
4.30
|
4.30
|
4.18
|
500
|
|
5/5/2023
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.88
|
0
|
|
5/4/2023
|
-0.50 / -11.11%
|
4.00
|
4.20
|
4.00
|
4.00
|
4.00
|
3.88
|
1,100
|
|
4/28/2023
|
-0.60 / -11.76%
|
4.40
|
4.50
|
4.40
|
4.50
|
4.50
|
4.37
|
800
|
|
4/27/2023
|
-0.80 / -13.56%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
4.95
|
100
|
|
4/26/2023
|
+0.40 / +7.27%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.73
|
100
|
|
4/25/2023
|
-0.70 / -11.29%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.34
|
2,200
|
|
4/24/2023
|
+0.10 / +1.72%
|
6.40
|
6.40
|
5.90
|
5.90
|
6.20
|
5.73
|
200
|
|
|