|
Closing price on 11/3/2022
|
|
| Open |
15.10 |
| High |
15.60 |
| Low |
15.05 |
| Volume |
4,500 |
| Split-adjusted Price |
13.82 |
|
|
ICT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/3/2022
|
-0.10 / -0.64%
|
15.10
|
15.60
|
15.05
|
15.60
|
15.12
|
13.82
|
4,500
|
|
|
11/2/2022
|
-0.05 / -0.32%
|
15.05
|
15.70
|
15.05
|
15.70
|
15.12
|
13.91
|
1,600
|
|
|
11/1/2022
|
0.00 / 0.00%
|
15.75
|
15.75
|
15.50
|
15.75
|
15.62
|
13.95
|
800
|
|
|
10/31/2022
|
+0.65 / +4.30%
|
15.10
|
15.75
|
14.50
|
15.75
|
15.04
|
13.95
|
8,700
|
|
|
10/28/2022
|
-0.30 / -1.95%
|
15.30
|
16.35
|
15.00
|
15.10
|
15.08
|
13.38
|
17,500
|
|
|
10/27/2022
|
+0.40 / +2.67%
|
15.00
|
15.50
|
14.55
|
15.40
|
15.03
|
13.64
|
9,700
|
|
|
10/26/2022
|
-0.65 / -4.15%
|
15.50
|
15.65
|
15.00
|
15.00
|
15.10
|
13.29
|
16,300
|
|
|
10/25/2022
|
-0.20 / -1.26%
|
15.85
|
15.85
|
15.00
|
15.65
|
15.16
|
13.87
|
12,700
|
|
|
10/24/2022
|
-0.15 / -0.94%
|
15.90
|
16.00
|
15.00
|
15.85
|
15.18
|
14.04
|
16,700
|
|
|
10/21/2022
|
-0.10 / -0.62%
|
16.00
|
16.10
|
15.90
|
16.00
|
15.99
|
14.18
|
16,100
|
|
|
10/20/2022
|
-0.35 / -2.13%
|
16.00
|
16.10
|
16.00
|
16.10
|
16.05
|
14.26
|
4,100
|
|
|
10/19/2022
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.45
|
16.45
|
16.45
|
14.57
|
1,600
|
|
|
10/18/2022
|
-0.15 / -0.90%
|
16.65
|
16.65
|
16.35
|
16.45
|
16.42
|
14.57
|
4,100
|
|
|
10/17/2022
|
+0.30 / +1.84%
|
16.30
|
16.75
|
16.20
|
16.60
|
16.35
|
14.71
|
1,100
|
|
|
10/14/2022
|
+0.05 / +0.31%
|
16.10
|
16.70
|
16.10
|
16.30
|
16.10
|
14.44
|
2,300
|
|
|
10/13/2022
|
+0.30 / +1.88%
|
16.10
|
16.80
|
16.00
|
16.25
|
16.12
|
14.40
|
1,900
|
|
|
10/12/2022
|
-0.20 / -1.21%
|
16.00
|
16.80
|
16.00
|
16.30
|
16.31
|
14.13
|
4,100
|
|
|
10/11/2022
|
-0.40 / -2.37%
|
16.50
|
16.50
|
16.30
|
16.50
|
16.48
|
14.31
|
4,500
|
|
|
10/10/2022
|
+0.15 / +0.90%
|
16.60
|
16.90
|
16.55
|
16.90
|
16.61
|
14.65
|
7,100
|
|
|
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
|
|
|