|
Closing price on 11/25/2024
|
|
| Open |
12.60 |
| High |
12.60 |
| Low |
12.50 |
| Volume |
35,300 |
| Split-adjusted Price |
11.65 |
|
|
ICT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/25/2024
|
-0.25 / -1.95%
|
12.60
|
12.60
|
12.50
|
12.55
|
12.52
|
11.65
|
35,300
|
|
|
11/22/2024
|
+0.05 / +0.39%
|
12.80
|
12.80
|
12.50
|
12.80
|
12.66
|
11.88
|
26,400
|
|
|
11/21/2024
|
+0.25 / +2.00%
|
12.60
|
12.75
|
12.50
|
12.75
|
12.57
|
11.83
|
21,800
|
|
|
11/20/2024
|
+0.25 / +2.04%
|
12.60
|
12.60
|
11.80
|
12.50
|
12.12
|
11.60
|
68,500
|
|
|
11/19/2024
|
-0.30 / -2.39%
|
12.60
|
12.60
|
12.25
|
12.25
|
12.41
|
11.37
|
107,500
|
|
|
11/18/2024
|
+0.15 / +1.21%
|
12.35
|
12.65
|
12.35
|
12.55
|
12.58
|
11.65
|
31,600
|
|
|
11/15/2024
|
-0.40 / -3.13%
|
12.55
|
12.70
|
12.20
|
12.40
|
12.48
|
11.51
|
194,000
|
|
|
11/14/2024
|
-0.20 / -1.54%
|
13.30
|
13.30
|
12.70
|
12.80
|
13.04
|
11.88
|
221,600
|
|
|
11/13/2024
|
-0.45 / -3.35%
|
13.75
|
13.75
|
12.90
|
13.00
|
13.13
|
12.06
|
140,000
|
|
|
11/12/2024
|
-0.85 / -5.94%
|
14.50
|
14.50
|
13.30
|
13.45
|
13.49
|
12.48
|
241,700
|
|
|
11/11/2024
|
+0.90 / +6.72%
|
14.30
|
14.30
|
14.00
|
14.30
|
14.26
|
13.27
|
393,000
|
|
|
11/8/2024
|
+0.85 / +6.77%
|
12.75
|
13.40
|
12.70
|
13.40
|
13.15
|
12.44
|
483,400
|
|
|
11/7/2024
|
+0.20 / +1.62%
|
12.65
|
13.00
|
12.50
|
12.55
|
12.67
|
11.65
|
98,900
|
|
|
11/6/2024
|
+0.15 / +1.23%
|
12.30
|
12.40
|
12.30
|
12.35
|
12.36
|
11.46
|
8,500
|
|
|
11/5/2024
|
-0.10 / -0.81%
|
12.30
|
12.45
|
12.15
|
12.20
|
12.17
|
11.32
|
9,500
|
|
|
11/4/2024
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.15
|
12.30
|
12.27
|
11.42
|
18,900
|
|
|
11/1/2024
|
-0.15 / -1.20%
|
12.30
|
12.40
|
12.15
|
12.30
|
12.31
|
11.42
|
34,700
|
|
|
10/31/2024
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.30
|
12.45
|
12.44
|
11.55
|
36,200
|
|
|
10/30/2024
|
-0.25 / -1.97%
|
12.90
|
12.90
|
12.40
|
12.45
|
12.53
|
11.55
|
52,800
|
|
|
10/29/2024
|
+0.20 / +1.60%
|
12.70
|
12.95
|
12.55
|
12.70
|
12.65
|
11.79
|
28,900
|
|
|
10/28/2024
|
0.00 / 0.00%
|
12.15
|
12.75
|
12.15
|
12.50
|
12.47
|
11.60
|
22,500
|
|
|
10/25/2024
|
-0.30 / -2.34%
|
12.80
|
12.90
|
12.30
|
12.50
|
12.52
|
11.60
|
83,900
|
|
|
10/24/2024
|
+0.25 / +1.99%
|
12.70
|
12.80
|
12.55
|
12.80
|
12.67
|
11.88
|
38,700
|
|
|
10/23/2024
|
-0.35 / -2.71%
|
12.90
|
12.90
|
12.55
|
12.55
|
12.65
|
11.65
|
44,100
|
|
|
10/22/2024
|
+0.80 / +6.61%
|
12.15
|
12.90
|
12.15
|
12.90
|
12.46
|
11.97
|
83,900
|
|
|
10/21/2024
|
+0.05 / +0.41%
|
12.10
|
12.20
|
12.05
|
12.10
|
12.15
|
11.23
|
42,700
|
|
|
10/18/2024
|
+0.10 / +0.84%
|
11.95
|
12.10
|
11.95
|
12.05
|
12.02
|
11.18
|
28,500
|
|
|
10/17/2024
|
+0.20 / +1.70%
|
11.75
|
11.95
|
11.75
|
11.95
|
11.85
|
11.09
|
47,700
|
|
|
10/16/2024
|
+0.10 / +0.86%
|
11.65
|
11.75
|
11.65
|
11.75
|
11.70
|
10.90
|
11,700
|
|
|
10/15/2024
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.65
|
11.65
|
11.72
|
10.81
|
21,000
|
|
|