Closing price on 12/29/2021
|
|
Open |
74.00 |
High |
74.10 |
Low |
74.00 |
Volume |
600 |
Split-adjusted Price |
27.30 |
|
|
ICN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/29/2021
|
+0.10 / +0.14%
|
74.00
|
74.10
|
74.00
|
74.10
|
74.10
|
27.30
|
600
|
|
12/28/2021
|
+0.50 / +0.68%
|
74.00
|
74.00
|
74.00
|
74.00
|
74.00
|
27.26
|
4,500
|
|
12/27/2021
|
-0.10 / -0.14%
|
73.50
|
73.50
|
73.50
|
73.50
|
73.50
|
27.08
|
2,000
|
|
12/24/2021
|
+0.10 / +0.14%
|
73.60
|
73.60
|
73.60
|
73.60
|
73.60
|
27.12
|
300
|
|
12/23/2021
|
-9.00 / -10.91%
|
73.50
|
73.50
|
73.50
|
73.50
|
73.50
|
27.08
|
900
|
|
12/22/2021
|
0.00 / 0.00%
|
82.50
|
82.50
|
82.50
|
82.50
|
82.50
|
30.39
|
0
|
|
12/21/2021
|
0.00 / 0.00%
|
82.50
|
82.50
|
82.50
|
82.50
|
82.50
|
30.39
|
0
|
|
12/20/2021
|
+9.40 / +12.86%
|
82.50
|
82.50
|
82.50
|
82.50
|
82.50
|
30.39
|
1,300
|
|
12/17/2021
|
-7.00 / -8.73%
|
73.10
|
73.20
|
73.10
|
73.20
|
73.10
|
26.97
|
700
|
|
12/16/2021
|
0.00 / 0.00%
|
80.20
|
80.20
|
80.20
|
80.20
|
80.20
|
29.55
|
0
|
|
12/15/2021
|
0.00 / 0.00%
|
80.20
|
80.20
|
80.20
|
80.20
|
80.20
|
29.55
|
0
|
|
12/14/2021
|
+9.20 / +12.96%
|
80.20
|
80.20
|
80.20
|
80.20
|
80.20
|
29.55
|
100
|
|
12/13/2021
|
-5.00 / -6.58%
|
71.00
|
71.00
|
71.00
|
71.00
|
71.00
|
26.16
|
2,000
|
|
12/10/2021
|
0.00 / 0.00%
|
76.00
|
76.00
|
76.00
|
76.00
|
76.00
|
28.00
|
0
|
|
12/9/2021
|
0.00 / 0.00%
|
76.00
|
76.00
|
76.00
|
76.00
|
76.00
|
28.00
|
0
|
|
12/8/2021
|
0.00 / 0.00%
|
76.00
|
76.00
|
76.00
|
76.00
|
76.00
|
28.00
|
0
|
|
12/7/2021
|
0.00 / 0.00%
|
76.00
|
76.00
|
76.00
|
76.00
|
76.00
|
28.00
|
0
|
|
12/6/2021
|
0.00 / 0.00%
|
76.00
|
76.00
|
76.00
|
76.00
|
76.00
|
28.00
|
0
|
|
12/3/2021
|
-2.50 / -3.18%
|
76.00
|
76.00
|
76.00
|
76.00
|
76.00
|
28.00
|
3,500
|
|
12/2/2021
|
0.00 / 0.00%
|
78.50
|
78.50
|
78.50
|
78.50
|
78.50
|
28.92
|
0
|
|
12/1/2021
|
0.00 / 0.00%
|
78.50
|
78.50
|
78.50
|
78.50
|
78.50
|
28.92
|
0
|
|
11/30/2021
|
0.00 / 0.00%
|
78.50
|
78.50
|
78.50
|
78.50
|
78.50
|
28.92
|
4,500
|
|
11/29/2021
|
0.00 / 0.00%
|
78.50
|
78.50
|
78.50
|
78.50
|
78.50
|
28.92
|
4,500
|
|
11/26/2021
|
0.00 / 0.00%
|
78.50
|
78.50
|
78.50
|
78.50
|
78.50
|
28.92
|
5,000
|
|
11/25/2021
|
+1.00 / +1.29%
|
78.50
|
78.50
|
78.50
|
78.50
|
78.50
|
28.92
|
6,100
|
|
11/24/2021
|
+3.60 / +4.87%
|
77.50
|
77.50
|
77.50
|
77.50
|
77.50
|
28.55
|
100
|
|
11/23/2021
|
+0.50 / +0.68%
|
73.50
|
74.00
|
73.50
|
74.00
|
73.90
|
27.26
|
1,000
|
|
11/22/2021
|
+0.20 / +0.27%
|
73.50
|
73.50
|
73.50
|
73.50
|
73.50
|
27.08
|
2,000
|
|
11/19/2021
|
+2.00 / +2.82%
|
72.10
|
73.50
|
72.10
|
73.00
|
73.30
|
26.89
|
2,600
|
|
11/18/2021
|
-1.30 / -1.80%
|
71.00
|
71.00
|
71.00
|
71.00
|
71.00
|
26.16
|
100
|
|
|