|
Closing price on 3/2/2020
|
|
| Open |
13.60 |
| High |
13.90 |
| Low |
13.60 |
| Volume |
5,000 |
| Split-adjusted Price |
10.29 |
|
|
ICT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/2/2020
|
-0.10 / -0.71%
|
13.60
|
13.90
|
13.60
|
13.90
|
13.80
|
10.29
|
5,000
|
|
|
2/28/2020
|
-0.50 / -3.45%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
10.36
|
3,020
|
|
|
2/27/2020
|
+0.60 / +4.32%
|
13.90
|
14.50
|
13.90
|
14.50
|
14.42
|
10.73
|
4,160
|
|
|
2/26/2020
|
+0.30 / +2.21%
|
13.60
|
14.00
|
13.60
|
13.90
|
13.75
|
10.29
|
10,760
|
|
|
2/25/2020
|
-0.30 / -2.16%
|
13.55
|
14.00
|
13.50
|
13.60
|
13.66
|
10.07
|
36,100
|
|
|
2/24/2020
|
-0.10 / -0.71%
|
14.00
|
14.00
|
13.50
|
13.90
|
13.61
|
10.29
|
34,170
|
|
|
2/21/2020
|
+0.10 / +0.72%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
10.36
|
10
|
|
|
2/20/2020
|
+0.30 / +2.21%
|
13.60
|
13.90
|
13.50
|
13.90
|
13.54
|
10.29
|
21,790
|
|
|
2/19/2020
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.45
|
13.60
|
13.52
|
10.07
|
7,320
|
|
|
2/18/2020
|
0.00 / 0.00%
|
13.55
|
13.60
|
13.40
|
13.60
|
13.48
|
10.07
|
42,070
|
|
|
2/17/2020
|
-0.40 / -2.86%
|
14.00
|
14.00
|
13.50
|
13.60
|
13.67
|
10.07
|
13,020
|
|
|
2/14/2020
|
+0.40 / +2.94%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
10.36
|
500
|
|
|
2/13/2020
|
-0.05 / -0.37%
|
13.65
|
13.65
|
13.60
|
13.60
|
13.63
|
10.07
|
13,430
|
|
|
2/12/2020
|
+0.15 / +1.11%
|
13.80
|
14.40
|
13.50
|
13.65
|
13.63
|
10.10
|
22,750
|
|
|
2/11/2020
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
9.99
|
0
|
|
|
2/10/2020
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.20
|
13.50
|
13.48
|
9.99
|
7,790
|
|
|
2/7/2020
|
-0.30 / -2.17%
|
13.50
|
13.90
|
13.50
|
13.50
|
13.53
|
9.99
|
16,480
|
|
|
2/6/2020
|
+0.90 / +6.98%
|
12.90
|
13.80
|
12.90
|
13.80
|
13.45
|
10.22
|
17,690
|
|
|
2/5/2020
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.80
|
12.90
|
12.85
|
9.55
|
10,350
|
|
|
2/4/2020
|
0.00 / 0.00%
|
12.65
|
13.50
|
12.20
|
12.90
|
12.98
|
9.55
|
28,040
|
|
|
2/3/2020
|
-0.95 / -6.86%
|
13.90
|
13.90
|
12.90
|
12.90
|
12.93
|
9.55
|
11,140
|
|
|
1/31/2020
|
-1.00 / -6.73%
|
14.20
|
14.50
|
13.85
|
13.85
|
14.03
|
10.25
|
12,900
|
|
|
1/30/2020
|
-1.10 / -6.90%
|
15.00
|
15.00
|
14.85
|
14.85
|
14.86
|
10.99
|
17,300
|
|
|
1/22/2020
|
-1.20 / -7.00%
|
17.00
|
17.00
|
15.95
|
15.95
|
16.01
|
11.81
|
5,560
|
|
|
1/21/2020
|
+1.10 / +6.85%
|
16.05
|
17.15
|
15.00
|
17.15
|
15.71
|
12.70
|
12,030
|
|
|
1/20/2020
|
0.00 / 0.00%
|
14.95
|
16.05
|
14.95
|
16.05
|
15.06
|
11.88
|
23,100
|
|
|
1/17/2020
|
-1.20 / -6.96%
|
16.05
|
16.05
|
16.05
|
16.05
|
16.05
|
11.88
|
10,440
|
|
|
1/16/2020
|
-1.25 / -6.76%
|
17.25
|
17.25
|
17.25
|
17.25
|
17.25
|
12.77
|
4,800
|
|
|
1/15/2020
|
-4.60 / -19.91%
|
21.00
|
21.00
|
18.50
|
18.50
|
20.24
|
13.69
|
14,970
|
|
|