Closing price on 10/19/2022
|
|
Open |
105.00 |
High |
105.00 |
Low |
101.50 |
Volume |
7,900 |
Split-adjusted Price |
45.95 |
|
|
ICN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/19/2022
|
-3.50 / -3.32%
|
105.00
|
105.00
|
101.50
|
102.00
|
103.30
|
45.95
|
7,900
|
|
10/18/2022
|
-0.80 / -0.75%
|
110.00
|
110.00
|
103.60
|
105.50
|
105.50
|
47.52
|
5,800
|
|
10/17/2022
|
+10.30 / +10.88%
|
100.00
|
108.90
|
100.00
|
105.00
|
106.30
|
47.30
|
10,900
|
|
10/14/2022
|
+0.90 / +0.96%
|
94.70
|
94.70
|
94.70
|
94.70
|
94.70
|
42.66
|
100
|
|
10/13/2022
|
-3.90 / -3.98%
|
93.00
|
94.10
|
93.00
|
94.10
|
93.80
|
42.39
|
400
|
|
10/12/2022
|
0.00 / 0.00%
|
85.00
|
100.00
|
85.00
|
100.00
|
98.00
|
45.05
|
2,200
|
|
10/11/2022
|
0.00 / 0.00%
|
100.00
|
100.00
|
100.00
|
100.00
|
100.00
|
45.05
|
0
|
|
10/10/2022
|
-2.90 / -2.82%
|
100.00
|
100.00
|
100.00
|
100.00
|
100.00
|
45.05
|
200
|
|
10/7/2022
|
-2.80 / -2.72%
|
103.00
|
103.00
|
100.00
|
100.00
|
102.90
|
45.05
|
4,500
|
|
10/6/2022
|
-2.20 / -2.06%
|
105.10
|
105.10
|
101.00
|
104.50
|
102.80
|
47.07
|
8,900
|
|
10/5/2022
|
-3.00 / -2.78%
|
108.10
|
108.50
|
105.00
|
105.10
|
106.70
|
47.34
|
9,100
|
|
10/4/2022
|
+1.20 / +1.12%
|
107.40
|
109.00
|
107.40
|
108.50
|
108.10
|
48.88
|
1,400
|
|
10/3/2022
|
-2.30 / -2.10%
|
108.00
|
108.00
|
107.00
|
107.00
|
107.30
|
48.20
|
400
|
|
9/30/2022
|
+4.60 / +4.36%
|
100.50
|
110.00
|
100.50
|
110.00
|
109.30
|
49.55
|
1,400
|
|
9/29/2022
|
+6.10 / +6.02%
|
103.30
|
107.50
|
103.30
|
107.50
|
105.40
|
48.42
|
400
|
|
9/28/2022
|
-8.70 / -7.55%
|
105.30
|
106.50
|
105.30
|
106.50
|
105.90
|
45.94
|
200
|
|
9/27/2022
|
+4.40 / +3.98%
|
115.00
|
118.00
|
115.00
|
115.00
|
115.20
|
49.60
|
1,500
|
|
9/26/2022
|
+5.00 / +4.55%
|
112.50
|
115.00
|
110.00
|
115.00
|
110.60
|
49.60
|
2,300
|
|
9/23/2022
|
0.00 / 0.00%
|
110.00
|
110.00
|
110.00
|
110.00
|
110.00
|
47.45
|
0
|
|
9/22/2022
|
+1.00 / +0.92%
|
110.00
|
110.00
|
110.00
|
110.00
|
110.00
|
47.45
|
600
|
|
9/21/2022
|
+4.90 / +4.66%
|
105.00
|
110.00
|
105.00
|
110.00
|
109.00
|
47.45
|
500
|
|
9/20/2022
|
0.00 / 0.00%
|
105.10
|
105.10
|
105.10
|
105.10
|
105.10
|
45.33
|
0
|
|
9/19/2022
|
0.00 / 0.00%
|
105.10
|
105.10
|
105.10
|
105.10
|
105.10
|
45.33
|
0
|
|
9/16/2022
|
+0.10 / +0.10%
|
105.10
|
105.10
|
105.10
|
105.10
|
105.10
|
45.33
|
200
|
|
9/15/2022
|
+3.50 / +3.45%
|
105.00
|
105.00
|
105.00
|
105.00
|
105.00
|
45.29
|
1,800
|
|
9/14/2022
|
+0.60 / +0.59%
|
101.50
|
101.60
|
101.50
|
101.60
|
101.50
|
43.82
|
900
|
|
9/13/2022
|
+1.00 / +1.00%
|
101.00
|
101.00
|
101.00
|
101.00
|
101.00
|
43.56
|
400
|
|
9/12/2022
|
-6.90 / -6.45%
|
100.00
|
100.00
|
100.00
|
100.00
|
100.00
|
43.13
|
300
|
|
9/9/2022
|
0.00 / 0.00%
|
106.90
|
106.90
|
106.90
|
106.90
|
106.90
|
46.11
|
0
|
|
9/8/2022
|
0.00 / 0.00%
|
106.90
|
106.90
|
106.90
|
106.90
|
106.90
|
46.11
|
0
|
|
|