|
Closing price on 12/3/2020
|
|
| Open |
23.50 |
| High |
24.00 |
| Low |
23.10 |
| Volume |
46,750 |
| Split-adjusted Price |
18.06 |
|
|
ICT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2020
|
-0.25 / -1.07%
|
23.50
|
24.00
|
23.10
|
23.15
|
23.28
|
18.06
|
46,750
|
|
|
12/2/2020
|
+0.75 / +3.31%
|
24.20
|
24.20
|
23.00
|
23.40
|
23.49
|
18.25
|
150,560
|
|
|
12/1/2020
|
+1.45 / +6.84%
|
20.60
|
22.65
|
20.60
|
22.65
|
22.51
|
17.67
|
637,320
|
|
|
11/30/2020
|
-0.10 / -0.47%
|
20.85
|
22.00
|
20.85
|
21.20
|
21.57
|
16.54
|
116,950
|
|
|
11/27/2020
|
+0.10 / +0.47%
|
20.70
|
21.30
|
20.70
|
21.30
|
21.14
|
16.61
|
49,960
|
|
|
11/26/2020
|
-0.15 / -0.70%
|
21.35
|
21.35
|
20.80
|
21.20
|
21.11
|
16.54
|
23,470
|
|
|
11/25/2020
|
-0.05 / -0.23%
|
21.40
|
21.50
|
21.30
|
21.35
|
21.40
|
16.65
|
47,380
|
|
|
11/24/2020
|
+1.40 / +7.00%
|
19.90
|
21.40
|
19.90
|
21.40
|
21.26
|
16.69
|
337,750
|
|
|
11/23/2020
|
+0.15 / +0.76%
|
20.00
|
20.10
|
20.00
|
20.00
|
20.02
|
15.60
|
24,900
|
|
|
11/20/2020
|
+0.10 / +0.51%
|
20.00
|
20.50
|
19.85
|
19.85
|
20.13
|
15.48
|
12,510
|
|
|
11/19/2020
|
+0.05 / +0.25%
|
19.60
|
19.75
|
19.60
|
19.75
|
19.71
|
15.41
|
21,890
|
|
|
11/18/2020
|
+0.40 / +2.07%
|
19.30
|
20.65
|
19.30
|
19.70
|
19.67
|
15.37
|
29,470
|
|
|
11/17/2020
|
+0.10 / +0.52%
|
19.50
|
19.50
|
19.30
|
19.30
|
19.31
|
15.05
|
3,280
|
|
|
11/16/2020
|
-0.20 / -1.03%
|
19.35
|
19.50
|
19.00
|
19.20
|
19.18
|
14.98
|
22,600
|
|
|
11/13/2020
|
+0.30 / +1.57%
|
19.10
|
19.50
|
19.05
|
19.40
|
19.19
|
15.13
|
18,890
|
|
|
11/12/2020
|
-0.20 / -1.04%
|
19.00
|
19.30
|
19.00
|
19.10
|
19.29
|
14.90
|
5,860
|
|
|
11/11/2020
|
0.00 / 0.00%
|
18.80
|
19.50
|
18.80
|
19.30
|
19.28
|
15.05
|
14,490
|
|
|
11/10/2020
|
+0.05 / +0.26%
|
19.25
|
20.00
|
19.25
|
19.30
|
19.35
|
15.05
|
27,650
|
|
|
11/9/2020
|
+0.45 / +2.39%
|
18.80
|
19.40
|
18.80
|
19.25
|
19.07
|
15.02
|
35,190
|
|
|
11/6/2020
|
-0.10 / -0.53%
|
19.00
|
19.00
|
18.60
|
18.80
|
18.64
|
14.66
|
7,620
|
|
|
11/5/2020
|
0.00 / 0.00%
|
18.70
|
18.90
|
18.50
|
18.90
|
18.63
|
14.74
|
12,060
|
|
|
11/4/2020
|
-0.10 / -0.53%
|
19.50
|
19.50
|
18.70
|
18.90
|
19.02
|
14.74
|
2,660
|
|
|
11/3/2020
|
0.00 / 0.00%
|
19.00
|
19.50
|
18.55
|
19.00
|
18.92
|
14.82
|
5,460
|
|
|
11/2/2020
|
-0.10 / -0.52%
|
20.05
|
20.05
|
18.70
|
19.00
|
18.90
|
14.82
|
2,540
|
|
|
10/30/2020
|
+0.45 / +2.41%
|
19.70
|
19.70
|
19.00
|
19.10
|
19.03
|
14.90
|
14,630
|
|
|
10/29/2020
|
+0.60 / +3.32%
|
18.05
|
18.90
|
17.90
|
18.65
|
18.31
|
14.55
|
63,130
|
|
|
10/28/2020
|
-1.35 / -6.96%
|
19.40
|
19.40
|
18.05
|
18.05
|
18.59
|
14.08
|
135,900
|
|
|
10/27/2020
|
-0.80 / -3.96%
|
20.20
|
20.20
|
18.90
|
19.40
|
19.38
|
15.13
|
105,200
|
|
|
10/26/2020
|
-0.50 / -2.42%
|
20.20
|
20.70
|
20.10
|
20.20
|
20.26
|
15.76
|
31,340
|
|
|
10/23/2020
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.70
|
20.70
|
20.70
|
16.15
|
180
|
|
|