|
Closing price on 10/29/2020
|
|
| Open |
18.05 |
| High |
18.90 |
| Low |
17.90 |
| Volume |
63,130 |
| Split-adjusted Price |
14.55 |
|
|
ICT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/29/2020
|
+0.60 / +3.32%
|
18.05
|
18.90
|
17.90
|
18.65
|
18.31
|
14.55
|
63,130
|
|
|
10/28/2020
|
-1.35 / -6.96%
|
19.40
|
19.40
|
18.05
|
18.05
|
18.59
|
14.08
|
135,900
|
|
|
10/27/2020
|
-0.80 / -3.96%
|
20.20
|
20.20
|
18.90
|
19.40
|
19.38
|
15.13
|
105,200
|
|
|
10/26/2020
|
-0.50 / -2.42%
|
20.20
|
20.70
|
20.10
|
20.20
|
20.26
|
15.76
|
31,340
|
|
|
10/23/2020
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.70
|
20.70
|
20.70
|
16.15
|
180
|
|
|
10/22/2020
|
-0.05 / -0.24%
|
20.60
|
20.70
|
20.60
|
20.70
|
20.68
|
16.15
|
6,480
|
|
|
10/21/2020
|
+0.55 / +2.72%
|
20.20
|
20.80
|
20.20
|
20.75
|
20.42
|
16.19
|
17,920
|
|
|
10/20/2020
|
-0.10 / -0.49%
|
20.30
|
20.80
|
20.10
|
20.20
|
20.23
|
15.76
|
44,730
|
|
|
10/19/2020
|
-0.20 / -0.98%
|
20.50
|
20.50
|
20.30
|
20.30
|
20.40
|
15.83
|
29,070
|
|
|
10/16/2020
|
-0.30 / -1.44%
|
20.60
|
20.80
|
20.45
|
20.50
|
20.63
|
15.99
|
5,380
|
|
|
10/15/2020
|
-0.20 / -0.95%
|
20.90
|
21.00
|
20.00
|
20.80
|
20.33
|
16.22
|
167,290
|
|
|
10/14/2020
|
-0.15 / -0.71%
|
20.90
|
21.20
|
20.90
|
21.00
|
20.94
|
16.38
|
6,400
|
|
|
10/13/2020
|
-0.10 / -0.47%
|
21.25
|
21.25
|
21.05
|
21.15
|
21.15
|
16.50
|
2,960
|
|
|
10/12/2020
|
-0.05 / -0.23%
|
21.30
|
21.40
|
21.00
|
21.25
|
21.28
|
16.58
|
60,140
|
|
|
10/9/2020
|
+0.55 / +2.65%
|
21.30
|
21.30
|
20.75
|
21.30
|
21.17
|
16.61
|
108,630
|
|
|
10/8/2020
|
-0.05 / -0.24%
|
21.00
|
21.00
|
20.70
|
20.75
|
20.77
|
16.19
|
29,280
|
|
|
10/7/2020
|
-0.10 / -0.48%
|
20.70
|
21.00
|
20.70
|
20.80
|
20.84
|
16.22
|
14,730
|
|
|
10/6/2020
|
0.00 / 0.00%
|
20.90
|
21.10
|
20.90
|
20.90
|
20.94
|
16.30
|
14,230
|
|
|
10/5/2020
|
+0.05 / +0.24%
|
21.00
|
21.00
|
20.85
|
20.90
|
20.95
|
16.30
|
23,630
|
|
|
10/2/2020
|
0.00 / 0.00%
|
20.85
|
21.30
|
20.70
|
20.85
|
20.95
|
16.26
|
32,700
|
|
|
10/1/2020
|
-0.35 / -1.65%
|
21.00
|
21.20
|
20.85
|
20.85
|
20.94
|
16.26
|
63,750
|
|
|
9/30/2020
|
0.00 / 0.00%
|
21.05
|
21.30
|
21.00
|
21.20
|
21.02
|
16.54
|
40,390
|
|
|
9/29/2020
|
-0.20 / -0.93%
|
21.80
|
21.80
|
21.20
|
21.20
|
21.28
|
16.54
|
24,610
|
|
|
9/28/2020
|
0.00 / 0.00%
|
21.10
|
21.60
|
21.10
|
21.40
|
21.30
|
16.69
|
27,040
|
|
|
9/25/2020
|
-0.30 / -1.38%
|
21.60
|
21.80
|
21.40
|
21.40
|
21.58
|
16.69
|
52,050
|
|
|
9/24/2020
|
+0.20 / +0.93%
|
21.50
|
21.70
|
21.20
|
21.70
|
21.52
|
16.93
|
57,160
|
|
|
9/23/2020
|
+0.45 / +2.14%
|
21.20
|
21.80
|
21.20
|
21.50
|
21.56
|
16.77
|
135,630
|
|
|
9/22/2020
|
+0.30 / +1.45%
|
21.00
|
21.10
|
20.60
|
21.05
|
21.01
|
16.42
|
56,930
|
|
|
9/21/2020
|
+0.05 / +0.24%
|
20.75
|
21.20
|
20.60
|
20.75
|
20.92
|
16.19
|
64,100
|
|
|
9/18/2020
|
+0.10 / +0.49%
|
20.80
|
20.95
|
20.60
|
20.70
|
20.70
|
16.15
|
8,400
|
|
|