Closing price on 9/13/2024
|
|
Open |
45.00 |
High |
45.00 |
Low |
45.00 |
Volume |
800 |
Split-adjusted Price |
43.69 |
|
|
ICN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/13/2024
|
+0.60 / +1.35%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
43.69
|
800
|
|
9/12/2024
|
+0.20 / +0.44%
|
44.20
|
45.20
|
44.10
|
45.20
|
44.40
|
43.89
|
900
|
|
9/11/2024
|
-1.00 / -2.17%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
43.69
|
200
|
|
9/10/2024
|
-2.40 / -5.06%
|
47.50
|
47.50
|
45.00
|
45.00
|
46.00
|
43.69
|
13,200
|
|
9/9/2024
|
+2.70 / +6.04%
|
47.40
|
47.40
|
47.40
|
47.40
|
47.40
|
46.02
|
100
|
|
9/6/2024
|
-2.00 / -4.28%
|
44.60
|
44.70
|
44.60
|
44.70
|
44.70
|
43.40
|
600
|
|
9/5/2024
|
+2.60 / +5.91%
|
44.00
|
50.60
|
44.00
|
46.60
|
46.70
|
45.25
|
10,300
|
|
9/4/2024
|
0.00 / 0.00%
|
44.00
|
44.00
|
44.00
|
44.00
|
44.00
|
42.72
|
100
|
|
8/30/2024
|
0.00 / 0.00%
|
44.00
|
44.00
|
44.00
|
44.00
|
44.00
|
42.72
|
0
|
|
8/29/2024
|
-0.20 / -0.45%
|
44.30
|
44.30
|
44.00
|
44.00
|
44.00
|
42.72
|
1,600
|
|
8/28/2024
|
+0.20 / +0.45%
|
44.30
|
44.30
|
44.00
|
44.30
|
44.20
|
43.01
|
5,400
|
|
8/27/2024
|
+0.80 / +1.84%
|
37.10
|
44.30
|
37.10
|
44.20
|
44.10
|
42.92
|
10,300
|
|
8/26/2024
|
+0.50 / +1.16%
|
43.30
|
43.50
|
43.30
|
43.50
|
43.40
|
42.24
|
1,100
|
|
8/23/2024
|
-0.30 / -0.69%
|
43.00
|
43.00
|
43.00
|
43.00
|
43.00
|
41.75
|
800
|
|
8/22/2024
|
0.00 / 0.00%
|
44.50
|
44.50
|
43.00
|
43.00
|
43.30
|
41.75
|
6,800
|
|
8/21/2024
|
+0.40 / +0.94%
|
42.70
|
43.10
|
42.70
|
43.00
|
43.00
|
41.75
|
1,000
|
|
8/20/2024
|
0.00 / 0.00%
|
42.60
|
42.60
|
42.50
|
42.50
|
42.60
|
41.26
|
2,700
|
|
8/19/2024
|
+0.10 / +0.24%
|
42.10
|
42.60
|
42.10
|
42.60
|
42.50
|
41.36
|
1,000
|
|
8/16/2024
|
0.00 / 0.00%
|
42.40
|
42.60
|
42.40
|
42.40
|
42.50
|
41.17
|
3,400
|
|
8/15/2024
|
0.00 / 0.00%
|
42.40
|
42.40
|
42.40
|
42.40
|
42.40
|
41.17
|
500
|
|
8/14/2024
|
0.00 / 0.00%
|
42.40
|
42.40
|
42.40
|
42.40
|
42.40
|
41.17
|
0
|
|
8/13/2024
|
-0.20 / -0.47%
|
42.30
|
43.00
|
42.10
|
42.10
|
42.40
|
40.88
|
800
|
|
8/12/2024
|
0.00 / 0.00%
|
42.30
|
42.30
|
42.30
|
42.30
|
42.30
|
41.07
|
200
|
|
8/9/2024
|
0.00 / 0.00%
|
42.30
|
42.30
|
42.30
|
42.30
|
42.30
|
41.07
|
1,500
|
|
8/8/2024
|
+0.10 / +0.24%
|
42.30
|
42.40
|
42.30
|
42.40
|
42.30
|
41.17
|
500
|
|
8/7/2024
|
+0.10 / +0.24%
|
42.50
|
42.50
|
42.20
|
42.20
|
42.30
|
40.97
|
700
|
|
8/6/2024
|
0.00 / 0.00%
|
42.10
|
42.10
|
42.10
|
42.10
|
42.10
|
40.88
|
0
|
|
8/5/2024
|
-0.40 / -0.94%
|
42.40
|
42.80
|
42.00
|
42.00
|
42.10
|
40.78
|
2,300
|
|
8/2/2024
|
0.00 / 0.00%
|
42.40
|
42.40
|
42.40
|
42.40
|
42.40
|
41.17
|
5,000
|
|
8/1/2024
|
-0.60 / -1.39%
|
44.80
|
44.80
|
42.00
|
42.50
|
42.40
|
41.26
|
3,500
|
|
|