Closing price on 8/29/2022
|
|
Open |
95.00 |
High |
100.00 |
Low |
93.00 |
Volume |
4,800 |
Split-adjusted Price |
42.65 |
|
|
ICN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/29/2022
|
+4.00 / +4.35%
|
95.00
|
100.00
|
93.00
|
96.00
|
96.90
|
42.65
|
4,800
|
|
8/26/2022
|
+9.00 / +10.84%
|
92.00
|
92.00
|
92.00
|
92.00
|
92.00
|
40.87
|
300
|
|
8/25/2022
|
-5.80 / -6.53%
|
83.00
|
83.00
|
83.00
|
83.00
|
83.00
|
36.87
|
100
|
|
8/24/2022
|
+11.70 / +14.90%
|
79.00
|
90.20
|
79.00
|
90.20
|
88.80
|
40.07
|
4,300
|
|
8/23/2022
|
+8.00 / +10.81%
|
71.50
|
82.00
|
71.50
|
82.00
|
78.50
|
36.43
|
3,000
|
|
8/22/2022
|
-0.30 / -0.41%
|
73.10
|
75.00
|
73.10
|
73.50
|
74.00
|
32.65
|
2,700
|
|
8/19/2022
|
+4.00 / +5.63%
|
69.10
|
75.00
|
69.10
|
75.00
|
73.80
|
33.32
|
3,500
|
|
8/18/2022
|
+3.30 / +4.73%
|
75.00
|
75.00
|
70.00
|
73.00
|
71.00
|
32.43
|
4,700
|
|
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
|
|
|