|
Closing price on 10/7/2022
|
|
| Open |
16.30 |
| High |
16.75 |
| Low |
16.20 |
| Volume |
9,600 |
| Split-adjusted Price |
14.52 |
|
|
ICT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/7/2022
|
-0.05 / -0.30%
|
16.30
|
16.75
|
16.20
|
16.75
|
16.21
|
14.52
|
9,600
|
|
|
10/6/2022
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.00
|
16.80
|
16.37
|
14.57
|
11,800
|
|
|
10/5/2022
|
+0.30 / +1.82%
|
16.40
|
16.80
|
16.20
|
16.80
|
16.51
|
14.57
|
7,300
|
|
|
10/4/2022
|
-0.45 / -2.65%
|
16.55
|
16.60
|
16.50
|
16.50
|
16.55
|
14.31
|
6,200
|
|
|
10/3/2022
|
-0.05 / -0.29%
|
17.00
|
17.00
|
16.85
|
16.95
|
16.92
|
14.70
|
29,000
|
|
|
9/30/2022
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.90
|
17.00
|
16.94
|
14.74
|
16,800
|
|
|
9/29/2022
|
-0.15 / -0.87%
|
17.20
|
17.20
|
17.00
|
17.00
|
17.04
|
14.74
|
19,900
|
|
|
9/28/2022
|
-0.05 / -0.29%
|
17.20
|
17.20
|
16.95
|
17.15
|
17.05
|
14.87
|
19,300
|
|
|
9/27/2022
|
0.00 / 0.00%
|
17.10
|
17.20
|
17.10
|
17.20
|
17.17
|
14.91
|
7,800
|
|
|
9/26/2022
|
-0.10 / -0.58%
|
17.30
|
17.30
|
17.10
|
17.20
|
17.29
|
14.91
|
31,500
|
|
|
9/23/2022
|
0.00 / 0.00%
|
17.25
|
17.30
|
17.25
|
17.30
|
17.26
|
15.00
|
500
|
|
|
9/22/2022
|
+0.10 / +0.58%
|
17.00
|
17.30
|
17.00
|
17.30
|
17.08
|
15.00
|
2,800
|
|
|
9/21/2022
|
-0.10 / -0.58%
|
17.30
|
17.30
|
17.05
|
17.20
|
17.15
|
14.91
|
4,000
|
|
|
9/20/2022
|
0.00 / 0.00%
|
17.00
|
17.30
|
17.00
|
17.30
|
17.23
|
15.00
|
21,600
|
|
|
9/19/2022
|
+0.10 / +0.58%
|
17.10
|
17.30
|
17.00
|
17.30
|
17.06
|
15.00
|
6,200
|
|
|
9/16/2022
|
-0.15 / -0.86%
|
17.20
|
17.30
|
17.20
|
17.20
|
17.22
|
14.91
|
16,600
|
|
|
9/15/2022
|
0.00 / 0.00%
|
17.30
|
17.35
|
17.30
|
17.35
|
17.35
|
15.04
|
5,700
|
|
|
9/14/2022
|
0.00 / 0.00%
|
17.35
|
17.35
|
17.30
|
17.35
|
17.34
|
15.04
|
8,400
|
|
|
9/13/2022
|
0.00 / 0.00%
|
17.20
|
17.35
|
17.10
|
17.35
|
17.29
|
15.04
|
13,200
|
|
|
9/12/2022
|
+0.20 / +1.17%
|
17.10
|
17.35
|
17.10
|
17.35
|
17.24
|
15.04
|
2,200
|
|
|
9/9/2022
|
-0.05 / -0.29%
|
17.20
|
17.35
|
17.15
|
17.15
|
17.21
|
14.87
|
5,900
|
|
|
9/8/2022
|
0.00 / 0.00%
|
17.20
|
17.40
|
17.15
|
17.20
|
17.18
|
14.91
|
7,200
|
|
|
9/7/2022
|
-0.35 / -1.99%
|
17.50
|
17.50
|
17.20
|
17.20
|
17.25
|
14.91
|
18,300
|
|
|
9/6/2022
|
+0.05 / +0.29%
|
17.35
|
17.55
|
17.35
|
17.55
|
17.46
|
15.22
|
17,600
|
|
|
9/5/2022
|
+0.05 / +0.29%
|
17.45
|
17.55
|
17.35
|
17.50
|
17.45
|
15.17
|
1,800
|
|
|
8/31/2022
|
-0.10 / -0.57%
|
17.35
|
17.50
|
17.35
|
17.45
|
17.41
|
15.13
|
5,700
|
|
|
8/30/2022
|
+0.05 / +0.29%
|
17.50
|
17.60
|
17.45
|
17.55
|
17.52
|
15.22
|
18,400
|
|
|
8/29/2022
|
0.00 / 0.00%
|
17.50
|
17.55
|
17.30
|
17.50
|
17.42
|
15.17
|
12,200
|
|
|
8/26/2022
|
0.00 / 0.00%
|
17.45
|
17.50
|
17.45
|
17.50
|
17.49
|
15.17
|
14,300
|
|
|
8/25/2022
|
0.00 / 0.00%
|
17.50
|
17.55
|
17.50
|
17.50
|
17.50
|
15.17
|
6,900
|
|
|