|
Closing price on 11/10/2023
|
|
| Open |
11.50 |
| High |
11.80 |
| Low |
11.40 |
| Volume |
29,000 |
| Split-adjusted Price |
11.05 |
|
|
ICT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/10/2023
|
0.00 / 0.00%
|
11.50
|
11.80
|
11.40
|
11.50
|
11.55
|
11.05
|
29,000
|
|
|
11/9/2023
|
-0.35 / -2.95%
|
11.55
|
11.90
|
11.50
|
11.50
|
11.57
|
11.05
|
48,300
|
|
|
11/8/2023
|
-0.05 / -0.39%
|
12.60
|
12.90
|
12.60
|
12.85
|
12.86
|
11.39
|
27,600
|
|
|
11/7/2023
|
+0.20 / +1.57%
|
12.70
|
12.90
|
12.65
|
12.90
|
12.72
|
11.43
|
36,600
|
|
|
11/6/2023
|
-0.10 / -0.78%
|
12.80
|
12.95
|
12.70
|
12.70
|
12.80
|
11.25
|
36,800
|
|
|
11/3/2023
|
+0.15 / +1.19%
|
12.95
|
12.95
|
12.60
|
12.80
|
12.83
|
11.34
|
7,000
|
|
|
11/2/2023
|
+0.15 / +1.20%
|
13.25
|
13.25
|
12.60
|
12.65
|
12.84
|
11.21
|
15,400
|
|
|
11/1/2023
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.15
|
12.50
|
12.22
|
11.08
|
51,200
|
|
|
10/31/2023
|
-0.20 / -1.57%
|
12.70
|
12.70
|
12.50
|
12.50
|
12.55
|
11.08
|
28,200
|
|
|
10/30/2023
|
-0.30 / -2.31%
|
12.95
|
12.95
|
12.70
|
12.70
|
12.78
|
11.25
|
12,600
|
|
|
10/27/2023
|
+0.05 / +0.39%
|
12.95
|
13.00
|
12.80
|
13.00
|
12.92
|
11.52
|
31,100
|
|
|
10/26/2023
|
-0.05 / -0.38%
|
12.95
|
13.00
|
12.50
|
12.95
|
12.84
|
11.47
|
40,700
|
|
|
10/25/2023
|
-0.10 / -0.76%
|
13.35
|
13.35
|
13.00
|
13.00
|
13.04
|
11.52
|
31,600
|
|
|
10/24/2023
|
-0.20 / -1.50%
|
13.30
|
13.30
|
12.95
|
13.10
|
13.11
|
11.61
|
60,300
|
|
|
10/23/2023
|
-0.05 / -0.37%
|
13.40
|
13.40
|
13.05
|
13.30
|
13.33
|
11.78
|
14,500
|
|
|
10/20/2023
|
+0.10 / +0.75%
|
13.40
|
13.40
|
13.00
|
13.35
|
13.15
|
11.83
|
28,000
|
|
|
10/19/2023
|
+0.30 / +2.32%
|
13.00
|
13.35
|
13.00
|
13.25
|
13.13
|
11.74
|
45,900
|
|
|
10/18/2023
|
-0.65 / -4.78%
|
13.60
|
13.60
|
12.85
|
12.95
|
13.15
|
11.47
|
31,400
|
|
|
10/17/2023
|
+0.65 / +5.02%
|
13.00
|
13.65
|
13.00
|
13.60
|
13.20
|
12.05
|
68,200
|
|
|
10/16/2023
|
+0.25 / +1.97%
|
12.75
|
13.10
|
12.75
|
12.95
|
12.96
|
11.47
|
88,400
|
|
|
10/13/2023
|
+0.05 / +0.40%
|
12.60
|
12.70
|
12.45
|
12.70
|
12.59
|
11.25
|
10,800
|
|
|
10/12/2023
|
+0.25 / +2.02%
|
12.40
|
12.65
|
12.40
|
12.65
|
12.50
|
11.21
|
8,900
|
|
|
10/11/2023
|
-0.05 / -0.40%
|
12.50
|
12.50
|
12.20
|
12.40
|
12.28
|
10.99
|
15,400
|
|
|
10/10/2023
|
-0.15 / -1.19%
|
12.70
|
12.70
|
12.45
|
12.45
|
12.53
|
11.03
|
8,400
|
|
|
10/9/2023
|
+0.10 / +0.80%
|
12.50
|
12.60
|
12.30
|
12.60
|
12.42
|
11.16
|
75,800
|
|
|
10/6/2023
|
-0.10 / -0.79%
|
12.55
|
12.65
|
12.50
|
12.50
|
12.54
|
11.08
|
12,300
|
|
|
10/5/2023
|
-0.05 / -0.39%
|
12.65
|
12.65
|
12.60
|
12.65
|
12.60
|
11.21
|
10,900
|
|
|
10/4/2023
|
-0.05 / -0.39%
|
12.75
|
12.80
|
12.65
|
12.70
|
12.69
|
11.25
|
13,300
|
|
|
10/3/2023
|
0.00 / 0.00%
|
12.75
|
12.75
|
12.65
|
12.75
|
12.72
|
11.30
|
5,700
|
|
|
10/2/2023
|
-0.10 / -0.78%
|
12.60
|
12.90
|
12.60
|
12.75
|
12.72
|
11.30
|
2,200
|
|
|