Closing price on 4/29/2022
|
|
Open |
78.60 |
High |
80.10 |
Low |
78.60 |
Volume |
200 |
Split-adjusted Price |
29.51 |
|
|
ICN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/29/2022
|
+0.80 / +1.01%
|
78.60
|
80.10
|
78.60
|
80.10
|
79.40
|
29.51
|
200
|
|
4/28/2022
|
0.00 / 0.00%
|
79.30
|
79.30
|
79.30
|
79.30
|
79.30
|
29.22
|
0
|
|
4/27/2022
|
+9.80 / +13.96%
|
79.00
|
80.00
|
79.00
|
80.00
|
79.30
|
29.47
|
600
|
|
4/26/2022
|
-4.80 / -6.00%
|
68.00
|
79.00
|
68.00
|
75.20
|
70.20
|
27.71
|
2,100
|
|
4/25/2022
|
0.00 / 0.00%
|
80.00
|
80.00
|
80.00
|
80.00
|
80.00
|
29.47
|
0
|
|
4/22/2022
|
0.00 / 0.00%
|
80.00
|
80.00
|
80.00
|
80.00
|
80.00
|
29.47
|
0
|
|
4/21/2022
|
+0.60 / +0.76%
|
80.00
|
80.00
|
80.00
|
80.00
|
80.00
|
29.47
|
1,000
|
|
4/20/2022
|
-1.50 / -1.79%
|
75.20
|
82.50
|
75.20
|
82.50
|
79.40
|
30.39
|
1,100
|
|
4/19/2022
|
+0.50 / +0.60%
|
84.00
|
84.00
|
84.00
|
84.00
|
84.00
|
30.95
|
100
|
|
4/18/2022
|
-6.50 / -7.22%
|
83.50
|
83.50
|
83.50
|
83.50
|
83.50
|
30.76
|
100
|
|
4/15/2022
|
+4.80 / +5.63%
|
90.00
|
90.00
|
90.00
|
90.00
|
90.00
|
33.16
|
200
|
|
4/14/2022
|
+7.70 / +9.77%
|
81.00
|
86.50
|
81.00
|
86.50
|
85.20
|
31.87
|
1,300
|
|
4/13/2022
|
0.00 / 0.00%
|
78.80
|
78.80
|
78.80
|
78.80
|
78.80
|
29.03
|
0
|
|
4/12/2022
|
-2.80 / -3.18%
|
76.00
|
87.90
|
76.00
|
85.20
|
78.80
|
31.39
|
2,400
|
|
4/8/2022
|
+1.50 / +1.69%
|
80.10
|
90.00
|
80.10
|
90.00
|
88.00
|
33.16
|
5,300
|
|
4/7/2022
|
+2.20 / +2.55%
|
88.50
|
88.50
|
88.50
|
88.50
|
88.50
|
32.61
|
200
|
|
4/6/2022
|
0.00 / 0.00%
|
86.30
|
86.30
|
86.30
|
86.30
|
86.30
|
31.79
|
0
|
|
4/5/2022
|
+4.50 / +5.36%
|
84.00
|
88.50
|
84.00
|
88.50
|
86.30
|
32.61
|
1,900
|
|
4/4/2022
|
0.00 / 0.00%
|
84.00
|
84.00
|
84.00
|
84.00
|
84.00
|
30.95
|
0
|
|
4/1/2022
|
-1.10 / -1.29%
|
84.00
|
84.00
|
84.00
|
84.00
|
84.00
|
30.95
|
500
|
|
3/31/2022
|
0.00 / 0.00%
|
83.80
|
86.00
|
83.80
|
83.80
|
85.10
|
30.87
|
2,900
|
|
3/30/2022
|
+3.20 / +4.00%
|
85.00
|
85.00
|
83.20
|
83.20
|
83.80
|
30.65
|
2,500
|
|
3/29/2022
|
0.00 / 0.00%
|
80.00
|
80.00
|
80.00
|
80.00
|
80.00
|
29.47
|
0
|
|
3/28/2022
|
0.00 / 0.00%
|
80.00
|
80.00
|
80.00
|
80.00
|
80.00
|
29.47
|
0
|
|
3/25/2022
|
0.00 / 0.00%
|
80.00
|
80.00
|
80.00
|
80.00
|
80.00
|
29.47
|
2,000
|
|
3/24/2022
|
0.00 / 0.00%
|
80.00
|
80.00
|
80.00
|
80.00
|
80.00
|
29.47
|
0
|
|
3/23/2022
|
0.00 / 0.00%
|
80.00
|
80.00
|
80.00
|
80.00
|
80.00
|
29.47
|
0
|
|
3/22/2022
|
0.00 / 0.00%
|
80.00
|
80.00
|
80.00
|
80.00
|
80.00
|
29.47
|
1,300
|
|
3/21/2022
|
0.00 / 0.00%
|
80.00
|
80.00
|
80.00
|
80.00
|
80.00
|
29.47
|
0
|
|
3/18/2022
|
0.00 / 0.00%
|
80.00
|
80.00
|
80.00
|
80.00
|
80.00
|
29.47
|
100
|
|
|