Closing price on 2/28/2023
|
|
Open |
84.50 |
High |
84.50 |
Low |
81.60 |
Volume |
1,200 |
Split-adjusted Price |
39.50 |
|
|
ICN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/28/2023
|
-1.60 / -1.92%
|
84.50
|
84.50
|
81.60
|
81.60
|
83.10
|
39.50
|
1,200
|
|
2/27/2023
|
+1.60 / +1.94%
|
83.00
|
84.00
|
82.40
|
84.00
|
83.20
|
40.66
|
4,100
|
|
2/24/2023
|
+0.40 / +0.48%
|
83.00
|
83.00
|
82.00
|
82.90
|
82.40
|
40.13
|
1,400
|
|
2/23/2023
|
+0.30 / +0.36%
|
82.50
|
82.50
|
82.40
|
82.50
|
82.50
|
39.93
|
1,400
|
|
2/22/2023
|
-1.00 / -1.20%
|
81.10
|
84.50
|
81.10
|
82.50
|
82.20
|
39.93
|
4,100
|
|
2/21/2023
|
+8.40 / +10.29%
|
93.80
|
93.80
|
82.50
|
90.00
|
83.50
|
43.56
|
5,500
|
|
2/20/2023
|
+0.70 / +0.86%
|
81.10
|
82.00
|
81.10
|
82.00
|
81.60
|
39.69
|
2,100
|
|
2/17/2023
|
+1.00 / +1.24%
|
81.30
|
81.50
|
81.10
|
81.50
|
81.30
|
39.45
|
300
|
|
2/16/2023
|
+0.60 / +0.75%
|
80.40
|
81.00
|
80.40
|
81.00
|
80.50
|
39.21
|
1,500
|
|
2/15/2023
|
-0.70 / -0.86%
|
81.00
|
81.00
|
80.10
|
80.50
|
80.40
|
38.97
|
1,200
|
|
2/14/2023
|
0.00 / 0.00%
|
82.00
|
82.10
|
81.00
|
82.10
|
81.20
|
39.74
|
15,300
|
|
2/13/2023
|
+2.90 / +3.65%
|
80.60
|
82.60
|
80.50
|
82.40
|
82.10
|
39.88
|
3,200
|
|
2/10/2023
|
0.00 / 0.00%
|
80.00
|
80.00
|
79.50
|
79.50
|
79.50
|
38.48
|
2,000
|
|
2/9/2023
|
+0.10 / +0.13%
|
79.50
|
79.50
|
79.40
|
79.50
|
79.50
|
38.48
|
1,100
|
|
2/8/2023
|
+0.30 / +0.38%
|
79.50
|
79.50
|
79.00
|
79.50
|
79.40
|
38.48
|
1,500
|
|
2/7/2023
|
0.00 / 0.00%
|
79.10
|
80.00
|
79.00
|
80.00
|
79.20
|
38.72
|
600
|
|
2/6/2023
|
0.00 / 0.00%
|
80.00
|
80.00
|
80.00
|
80.00
|
80.00
|
38.72
|
0
|
|
2/3/2023
|
0.00 / 0.00%
|
80.00
|
80.00
|
80.00
|
80.00
|
80.00
|
38.72
|
0
|
|
2/2/2023
|
-0.80 / -0.99%
|
80.00
|
80.00
|
80.00
|
80.00
|
80.00
|
38.72
|
200
|
|
2/1/2023
|
-0.10 / -0.12%
|
81.00
|
81.00
|
80.80
|
80.80
|
80.80
|
39.11
|
1,100
|
|
1/31/2023
|
+2.50 / +3.16%
|
81.00
|
81.50
|
80.60
|
81.50
|
80.90
|
39.45
|
2,500
|
|
1/30/2023
|
-1.00 / -1.25%
|
79.00
|
79.00
|
79.00
|
79.00
|
79.00
|
38.24
|
200
|
|
1/27/2023
|
0.00 / 0.00%
|
80.00
|
80.00
|
80.00
|
80.00
|
80.00
|
38.72
|
400
|
|
1/19/2023
|
0.00 / 0.00%
|
80.00
|
80.00
|
80.00
|
80.00
|
80.00
|
38.72
|
900
|
|
1/18/2023
|
+0.40 / +0.50%
|
80.00
|
80.00
|
80.00
|
80.00
|
80.00
|
38.72
|
300
|
|
1/17/2023
|
+1.80 / +2.30%
|
79.30
|
79.90
|
79.30
|
79.90
|
79.60
|
38.67
|
200
|
|
1/16/2023
|
0.00 / 0.00%
|
78.10
|
78.10
|
78.10
|
78.10
|
78.10
|
37.80
|
0
|
|
1/13/2023
|
0.00 / 0.00%
|
78.10
|
78.10
|
78.10
|
78.10
|
78.10
|
37.80
|
0
|
|
1/12/2023
|
0.00 / 0.00%
|
78.10
|
78.10
|
78.10
|
78.10
|
78.10
|
37.80
|
0
|
|
1/11/2023
|
0.00 / 0.00%
|
78.10
|
78.10
|
78.10
|
78.10
|
78.10
|
37.80
|
0
|
|
|