Closing price on 8/17/2022
|
|
Open |
65.20 |
High |
70.00 |
Low |
65.20 |
Volume |
1,600 |
Split-adjusted Price |
31.10 |
|
|
ICN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/17/2022
|
+0.90 / +1.30%
|
65.20
|
70.00
|
65.20
|
70.00
|
69.70
|
31.10
|
1,600
|
|
8/16/2022
|
+1.60 / +2.27%
|
59.90
|
72.00
|
59.90
|
72.00
|
69.10
|
31.99
|
1,600
|
|
8/15/2022
|
+0.20 / +0.29%
|
60.00
|
75.00
|
60.00
|
70.00
|
70.40
|
31.10
|
1,400
|
|
8/12/2022
|
0.00 / 0.00%
|
69.80
|
69.80
|
69.80
|
69.80
|
69.80
|
31.01
|
0
|
|
8/11/2022
|
-10.00 / -12.50%
|
68.00
|
70.00
|
68.00
|
70.00
|
69.80
|
31.10
|
1,100
|
|
8/10/2022
|
+9.90 / +14.12%
|
80.00
|
80.00
|
80.00
|
80.00
|
80.00
|
35.54
|
200
|
|
8/9/2022
|
0.00 / 0.00%
|
70.10
|
70.10
|
70.10
|
70.10
|
70.10
|
31.14
|
0
|
|
8/8/2022
|
0.00 / 0.00%
|
70.10
|
70.10
|
70.10
|
70.10
|
70.10
|
31.14
|
0
|
|
8/5/2022
|
+6.90 / +10.60%
|
69.00
|
72.00
|
69.00
|
72.00
|
70.10
|
31.99
|
1,300
|
|
8/4/2022
|
0.00 / 0.00%
|
65.10
|
65.10
|
65.10
|
65.10
|
65.10
|
28.92
|
0
|
|
8/3/2022
|
-3.00 / -4.41%
|
65.10
|
65.10
|
65.10
|
65.10
|
65.10
|
28.92
|
100
|
|
8/2/2022
|
+6.50 / +9.56%
|
57.80
|
74.50
|
57.80
|
74.50
|
68.10
|
33.10
|
1,300
|
|
8/1/2022
|
0.00 / 0.00%
|
68.00
|
68.00
|
68.00
|
68.00
|
68.00
|
30.21
|
0
|
|
7/29/2022
|
0.00 / 0.00%
|
68.00
|
68.00
|
68.00
|
68.00
|
68.00
|
30.21
|
0
|
|
7/28/2022
|
0.00 / 0.00%
|
68.20
|
68.20
|
68.00
|
68.00
|
68.00
|
30.21
|
2,000
|
|
7/27/2022
|
0.00 / 0.00%
|
68.00
|
68.00
|
68.00
|
68.00
|
68.00
|
30.21
|
0
|
|
7/26/2022
|
0.00 / 0.00%
|
68.00
|
68.00
|
68.00
|
68.00
|
68.00
|
30.21
|
0
|
|
7/25/2022
|
0.00 / 0.00%
|
68.00
|
68.00
|
68.00
|
68.00
|
68.00
|
30.21
|
0
|
|
7/22/2022
|
0.00 / 0.00%
|
68.00
|
68.00
|
68.00
|
68.00
|
68.00
|
30.21
|
0
|
|
7/21/2022
|
-4.00 / -5.56%
|
68.00
|
68.00
|
68.00
|
68.00
|
68.00
|
30.21
|
1,000
|
|
7/20/2022
|
-2.20 / -2.96%
|
72.00
|
72.00
|
72.00
|
72.00
|
72.00
|
31.99
|
400
|
|
7/19/2022
|
0.00 / 0.00%
|
74.20
|
74.20
|
74.20
|
74.20
|
74.20
|
32.96
|
0
|
|
7/18/2022
|
-13.00 / -14.91%
|
74.20
|
74.20
|
74.20
|
74.20
|
74.20
|
32.96
|
1,000
|
|
7/15/2022
|
0.00 / 0.00%
|
87.20
|
87.20
|
87.20
|
87.20
|
87.20
|
38.74
|
0
|
|
7/14/2022
|
0.00 / 0.00%
|
87.20
|
87.20
|
87.20
|
87.20
|
87.20
|
38.74
|
0
|
|
7/13/2022
|
0.00 / 0.00%
|
87.20
|
87.20
|
87.20
|
87.20
|
87.20
|
38.74
|
0
|
|
7/12/2022
|
0.00 / 0.00%
|
87.20
|
87.20
|
87.20
|
87.20
|
87.20
|
38.74
|
0
|
|
7/11/2022
|
+11.30 / +14.89%
|
87.20
|
87.20
|
87.20
|
87.20
|
87.20
|
38.74
|
100
|
|
7/8/2022
|
0.00 / 0.00%
|
75.90
|
75.90
|
75.90
|
75.90
|
75.90
|
33.72
|
0
|
|
7/7/2022
|
0.00 / 0.00%
|
75.90
|
75.90
|
75.90
|
75.90
|
75.90
|
33.72
|
0
|
|
|