Closing price on 8/30/2023
|
|
Open |
5.70 |
High |
5.70 |
Low |
5.60 |
Volume |
15,500 |
Split-adjusted Price |
5.44 |
|
|
ICI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/30/2023
|
-0.90 / -13.85%
|
5.70
|
5.70
|
5.60
|
5.60
|
5.60
|
5.44
|
15,500
|
|
8/29/2023
|
+0.80 / +13.11%
|
6.00
|
6.90
|
6.00
|
6.90
|
6.50
|
6.70
|
200
|
|
8/28/2023
|
+0.50 / +9.09%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.10
|
5.83
|
300
|
|
8/25/2023
|
-0.40 / -6.78%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.34
|
200
|
|
8/24/2023
|
+0.60 / +10.71%
|
5.60
|
6.20
|
5.60
|
6.20
|
5.90
|
6.02
|
200
|
|
8/23/2023
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.44
|
0
|
|
8/22/2023
|
+0.60 / +12.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.44
|
100
|
|
8/21/2023
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
4.86
|
0
|
|
8/18/2023
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
4.86
|
600
|
|
8/17/2023
|
-0.40 / -7.41%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
4.86
|
100
|
|
8/16/2023
|
+0.60 / +12.50%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
5.24
|
100
|
|
8/15/2023
|
+0.20 / +4.35%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.66
|
300
|
|
8/14/2023
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.47
|
1,200
|
|
8/11/2023
|
-0.40 / -8.00%
|
5.60
|
5.60
|
4.40
|
4.60
|
4.60
|
4.47
|
3,700
|
|
8/10/2023
|
-0.60 / -10.71%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
4.86
|
100
|
|
8/9/2023
|
-0.90 / -13.85%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.44
|
1,700
|
|
8/8/2023
|
+0.70 / +12.07%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.31
|
100
|
|
8/7/2023
|
+0.70 / +13.73%
|
5.70
|
5.80
|
5.70
|
5.80
|
5.80
|
5.63
|
4,200
|
|
8/4/2023
|
+0.50 / +9.09%
|
6.20
|
6.20
|
4.90
|
6.00
|
5.10
|
5.83
|
1,200
|
|
8/3/2023
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.34
|
0
|
|
8/2/2023
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.34
|
1,800
|
|
8/1/2023
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.34
|
2,300
|
|
7/31/2023
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.40
|
5.40
|
5.50
|
5.24
|
3,700
|
|
7/28/2023
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
5.24
|
0
|
|
7/27/2023
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
5.24
|
10,800
|
|
7/26/2023
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
5.24
|
2,700
|
|
7/25/2023
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
5.24
|
2,500
|
|
7/24/2023
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
5.24
|
0
|
|
7/21/2023
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
5.24
|
0
|
|
7/20/2023
|
+0.50 / +10.20%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
5.24
|
100
|
|
|