Closing price on 11/14/2022
|
|
Open |
90.00 |
High |
92.00 |
Low |
90.00 |
Volume |
300 |
Split-adjusted Price |
40.54 |
|
|
ICN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/14/2022
|
-3.30 / -3.54%
|
90.00
|
92.00
|
90.00
|
90.00
|
90.70
|
40.54
|
300
|
|
11/11/2022
|
+1.10 / +1.20%
|
94.00
|
94.50
|
93.10
|
93.10
|
93.30
|
41.94
|
1,900
|
|
11/10/2022
|
+0.40 / +0.44%
|
91.80
|
92.20
|
91.80
|
92.20
|
92.00
|
41.53
|
700
|
|
11/9/2022
|
0.00 / 0.00%
|
91.80
|
91.80
|
91.80
|
91.80
|
91.80
|
41.35
|
200
|
|
11/8/2022
|
-5.20 / -5.31%
|
83.30
|
92.90
|
83.30
|
92.80
|
91.80
|
41.80
|
3,200
|
|
11/7/2022
|
+1.00 / +1.03%
|
98.00
|
98.20
|
98.00
|
98.00
|
98.00
|
44.15
|
700
|
|
11/4/2022
|
+2.40 / +2.61%
|
93.20
|
99.00
|
93.20
|
94.50
|
97.00
|
42.57
|
1,700
|
|
11/3/2022
|
-1.20 / -1.28%
|
92.00
|
92.30
|
92.00
|
92.30
|
92.10
|
41.58
|
900
|
|
11/2/2022
|
-0.20 / -0.20%
|
90.20
|
98.80
|
90.20
|
98.80
|
93.50
|
44.51
|
1,400
|
|
11/1/2022
|
-0.20 / -0.20%
|
99.00
|
99.00
|
99.00
|
99.00
|
99.00
|
44.60
|
2,400
|
|
10/31/2022
|
+8.00 / +8.78%
|
98.30
|
101.00
|
98.30
|
99.10
|
99.20
|
44.64
|
4,100
|
|
10/28/2022
|
0.00 / 0.00%
|
91.10
|
91.10
|
91.10
|
91.10
|
91.10
|
41.04
|
0
|
|
10/27/2022
|
-4.10 / -4.22%
|
85.00
|
93.50
|
85.00
|
93.00
|
91.10
|
41.89
|
1,100
|
|
10/26/2022
|
0.00 / 0.00%
|
97.10
|
97.10
|
97.10
|
97.10
|
97.10
|
43.74
|
0
|
|
10/25/2022
|
-2.80 / -2.80%
|
97.10
|
97.10
|
97.10
|
97.10
|
97.10
|
43.74
|
100
|
|
10/24/2022
|
+13.00 / +14.96%
|
99.90
|
99.90
|
99.90
|
99.90
|
99.90
|
45.00
|
1,600
|
|
10/21/2022
|
-4.90 / -5.26%
|
80.00
|
88.20
|
80.00
|
88.20
|
86.90
|
39.73
|
1,100
|
|
10/20/2022
|
-10.20 / -9.87%
|
93.10
|
93.10
|
93.10
|
93.10
|
93.10
|
41.94
|
100
|
|
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
|
|
|