Closing price on 9/28/2022
|
|
Open |
105.30 |
High |
106.50 |
Low |
105.30 |
Volume |
200 |
Split-adjusted Price |
47.31 |
|
|
ICN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/28/2022
|
-8.70 / -7.55%
|
105.30
|
106.50
|
105.30
|
106.50
|
105.90
|
47.31
|
200
|
|
9/27/2022
|
+4.40 / +3.98%
|
115.00
|
118.00
|
115.00
|
115.00
|
115.20
|
51.09
|
1,500
|
|
9/26/2022
|
+5.00 / +4.55%
|
112.50
|
115.00
|
110.00
|
115.00
|
110.60
|
51.09
|
2,300
|
|
9/23/2022
|
0.00 / 0.00%
|
110.00
|
110.00
|
110.00
|
110.00
|
110.00
|
48.87
|
0
|
|
9/22/2022
|
+1.00 / +0.92%
|
110.00
|
110.00
|
110.00
|
110.00
|
110.00
|
48.87
|
600
|
|
9/21/2022
|
+4.90 / +4.66%
|
105.00
|
110.00
|
105.00
|
110.00
|
109.00
|
48.87
|
500
|
|
9/20/2022
|
0.00 / 0.00%
|
105.10
|
105.10
|
105.10
|
105.10
|
105.10
|
46.69
|
0
|
|
9/19/2022
|
0.00 / 0.00%
|
105.10
|
105.10
|
105.10
|
105.10
|
105.10
|
46.69
|
0
|
|
9/16/2022
|
+0.10 / +0.10%
|
105.10
|
105.10
|
105.10
|
105.10
|
105.10
|
46.69
|
200
|
|
9/15/2022
|
+3.50 / +3.45%
|
105.00
|
105.00
|
105.00
|
105.00
|
105.00
|
46.64
|
1,800
|
|
9/14/2022
|
+0.60 / +0.59%
|
101.50
|
101.60
|
101.50
|
101.60
|
101.50
|
45.13
|
900
|
|
9/13/2022
|
+1.00 / +1.00%
|
101.00
|
101.00
|
101.00
|
101.00
|
101.00
|
44.87
|
400
|
|
9/12/2022
|
-6.90 / -6.45%
|
100.00
|
100.00
|
100.00
|
100.00
|
100.00
|
44.42
|
300
|
|
9/9/2022
|
0.00 / 0.00%
|
106.90
|
106.90
|
106.90
|
106.90
|
106.90
|
47.49
|
0
|
|
9/8/2022
|
0.00 / 0.00%
|
106.90
|
106.90
|
106.90
|
106.90
|
106.90
|
47.49
|
0
|
|
9/7/2022
|
0.00 / 0.00%
|
105.00
|
110.00
|
105.00
|
105.00
|
106.90
|
46.64
|
1,800
|
|
9/6/2022
|
-7.00 / -6.25%
|
105.00
|
105.00
|
105.00
|
105.00
|
105.00
|
46.64
|
400
|
|
9/5/2022
|
0.00 / 0.00%
|
112.00
|
112.00
|
112.00
|
112.00
|
112.00
|
49.75
|
0
|
|
8/31/2022
|
+6.30 / +5.96%
|
112.00
|
112.00
|
112.00
|
112.00
|
112.00
|
49.75
|
500
|
|
8/30/2022
|
+14.50 / +14.96%
|
100.00
|
111.40
|
100.00
|
111.40
|
105.70
|
49.49
|
3,000
|
|
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
|
|
|