|
Closing price on 12/1/2022
|
|
| Open |
14.10 |
| High |
14.50 |
| Low |
13.90 |
| Volume |
34,000 |
| Split-adjusted Price |
12.40 |
|
|
ICT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2022
|
-0.35 / -2.44%
|
14.10
|
14.50
|
13.90
|
14.00
|
14.05
|
12.40
|
34,000
|
|
|
11/30/2022
|
+0.60 / +4.36%
|
13.80
|
14.40
|
13.80
|
14.35
|
14.00
|
12.71
|
55,800
|
|
|
11/29/2022
|
-0.25 / -1.79%
|
14.00
|
14.00
|
13.20
|
13.75
|
13.51
|
12.18
|
16,500
|
|
|
11/28/2022
|
+0.35 / +2.56%
|
12.70
|
14.45
|
12.70
|
14.00
|
13.66
|
12.40
|
21,600
|
|
|
11/25/2022
|
-0.25 / -1.80%
|
14.50
|
14.50
|
13.60
|
13.65
|
13.82
|
12.09
|
21,200
|
|
|
11/24/2022
|
-0.60 / -4.14%
|
13.70
|
14.05
|
13.70
|
13.90
|
13.99
|
12.32
|
1,700
|
|
|
11/23/2022
|
-0.10 / -0.68%
|
14.85
|
14.85
|
14.10
|
14.50
|
14.26
|
12.85
|
900
|
|
|
11/22/2022
|
+0.15 / +1.04%
|
15.00
|
15.00
|
14.15
|
14.60
|
14.22
|
12.94
|
8,800
|
|
|
11/21/2022
|
-0.30 / -2.03%
|
14.20
|
14.60
|
14.15
|
14.45
|
14.25
|
12.80
|
3,400
|
|
|
11/18/2022
|
-0.10 / -0.67%
|
14.50
|
14.90
|
14.10
|
14.75
|
14.52
|
13.07
|
2,400
|
|
|
11/17/2022
|
-0.15 / -1.00%
|
14.30
|
14.85
|
14.20
|
14.85
|
14.49
|
13.16
|
5,900
|
|
|
11/16/2022
|
+0.40 / +2.74%
|
14.60
|
15.00
|
13.60
|
15.00
|
14.28
|
13.29
|
11,600
|
|
|
11/15/2022
|
-0.40 / -2.67%
|
15.00
|
15.00
|
13.95
|
14.60
|
14.06
|
12.94
|
20,200
|
|
|
11/14/2022
|
-0.50 / -3.23%
|
14.45
|
15.50
|
14.45
|
15.00
|
14.91
|
13.29
|
7,600
|
|
|
11/11/2022
|
+0.50 / +3.33%
|
14.50
|
15.50
|
14.50
|
15.50
|
14.71
|
13.73
|
1,600
|
|
|
11/10/2022
|
-0.30 / -1.96%
|
15.20
|
15.20
|
14.30
|
15.00
|
14.70
|
13.29
|
6,800
|
|
|
11/9/2022
|
+0.20 / +1.32%
|
15.50
|
15.65
|
15.05
|
15.30
|
15.33
|
13.56
|
900
|
|
|
11/8/2022
|
+0.05 / +0.33%
|
15.55
|
15.55
|
15.00
|
15.10
|
15.08
|
13.38
|
900
|
|
|
11/7/2022
|
-0.45 / -2.90%
|
15.95
|
15.95
|
15.05
|
15.05
|
15.20
|
13.33
|
600
|
|
|
11/4/2022
|
-0.10 / -0.64%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
13.73
|
100
|
|
|
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
|
|
|