|
Closing price on 12/9/2021
|
|
| Open |
19.50 |
| High |
19.60 |
| Low |
19.35 |
| Volume |
47,100 |
| Split-adjusted Price |
15.93 |
|
|
ICT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2021
|
+0.05 / +0.26%
|
19.50
|
19.60
|
19.35
|
19.55
|
19.49
|
15.93
|
47,100
|
|
|
12/8/2021
|
-0.10 / -0.51%
|
19.95
|
19.95
|
19.50
|
19.50
|
19.59
|
15.89
|
38,600
|
|
|
12/7/2021
|
+0.60 / +3.16%
|
19.20
|
19.60
|
19.15
|
19.60
|
19.31
|
15.97
|
120,900
|
|
|
12/6/2021
|
-1.00 / -5.00%
|
20.00
|
20.00
|
19.00
|
19.00
|
19.44
|
15.48
|
157,000
|
|
|
12/3/2021
|
-0.25 / -1.23%
|
20.40
|
20.40
|
20.00
|
20.00
|
20.11
|
16.30
|
127,400
|
|
|
12/2/2021
|
-0.15 / -0.74%
|
20.40
|
20.40
|
20.15
|
20.25
|
20.23
|
16.50
|
152,700
|
|
|
12/1/2021
|
+0.10 / +0.49%
|
20.30
|
20.45
|
20.25
|
20.40
|
20.35
|
16.62
|
101,100
|
|
|
11/30/2021
|
-0.10 / -0.49%
|
20.50
|
20.65
|
20.00
|
20.30
|
20.43
|
16.54
|
253,500
|
|
|
11/29/2021
|
-0.40 / -1.92%
|
20.10
|
20.65
|
19.50
|
20.40
|
20.30
|
16.62
|
252,500
|
|
|
11/26/2021
|
-0.60 / -2.80%
|
21.30
|
21.50
|
20.80
|
20.80
|
21.01
|
16.95
|
192,700
|
|
|
11/25/2021
|
+0.10 / +0.47%
|
21.55
|
21.55
|
21.00
|
21.40
|
21.24
|
17.44
|
131,600
|
|
|
11/24/2021
|
+0.20 / +0.95%
|
21.20
|
21.40
|
20.90
|
21.30
|
21.11
|
17.36
|
125,100
|
|
|
11/23/2021
|
+0.70 / +3.43%
|
20.30
|
21.15
|
20.30
|
21.10
|
20.84
|
17.19
|
157,200
|
|
|
11/22/2021
|
-1.50 / -6.85%
|
21.95
|
22.10
|
20.40
|
20.40
|
21.13
|
16.62
|
260,200
|
|
|
11/19/2021
|
-0.65 / -2.88%
|
22.55
|
23.00
|
21.90
|
21.90
|
22.41
|
17.84
|
405,900
|
|
|
11/18/2021
|
-0.30 / -1.31%
|
23.00
|
23.00
|
22.50
|
22.55
|
22.62
|
18.37
|
311,200
|
|
|
11/17/2021
|
-0.55 / -2.35%
|
23.40
|
23.40
|
22.80
|
22.85
|
22.98
|
18.62
|
241,000
|
|
|
11/16/2021
|
+0.35 / +1.52%
|
23.10
|
23.65
|
22.80
|
23.40
|
23.21
|
19.07
|
259,900
|
|
|
11/15/2021
|
-0.25 / -1.07%
|
22.80
|
23.30
|
22.80
|
23.05
|
22.99
|
18.78
|
445,500
|
|
|
11/12/2021
|
-0.50 / -2.10%
|
23.85
|
24.00
|
23.25
|
23.30
|
23.52
|
18.99
|
387,000
|
|
|
11/11/2021
|
-0.15 / -0.63%
|
23.95
|
24.40
|
23.70
|
23.80
|
23.96
|
19.39
|
458,100
|
|
|
11/10/2021
|
-0.25 / -1.03%
|
24.20
|
24.50
|
23.85
|
23.95
|
24.14
|
19.51
|
388,200
|
|
|
11/9/2021
|
+0.50 / +2.11%
|
24.00
|
24.40
|
23.50
|
24.20
|
24.04
|
19.72
|
408,600
|
|
|
11/8/2021
|
0.00 / 0.00%
|
24.15
|
24.30
|
23.70
|
23.90
|
24.00
|
19.31
|
239,100
|
|
|
11/5/2021
|
-0.50 / -2.05%
|
24.85
|
24.85
|
23.85
|
23.90
|
24.16
|
19.31
|
276,400
|
|
|
11/4/2021
|
+0.80 / +3.39%
|
23.60
|
24.50
|
23.30
|
24.40
|
23.94
|
19.72
|
260,600
|
|
|
11/3/2021
|
-1.00 / -4.07%
|
25.10
|
25.10
|
23.60
|
23.60
|
24.51
|
19.07
|
640,100
|
|
|
11/2/2021
|
+1.60 / +6.96%
|
23.00
|
24.60
|
22.70
|
24.60
|
23.96
|
19.88
|
875,500
|
|
|
11/1/2021
|
+0.60 / +2.68%
|
22.50
|
23.50
|
22.30
|
23.00
|
22.91
|
18.58
|
238,200
|
|
|
10/29/2021
|
-0.10 / -0.44%
|
22.50
|
22.80
|
22.20
|
22.40
|
22.38
|
18.10
|
182,400
|
|
|