|
Closing price on 3/22/2024
|
|
| Open |
12.15 |
| High |
12.35 |
| Low |
11.95 |
| Volume |
18,400 |
| Split-adjusted Price |
11.72 |
|
|
ICT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/22/2024
|
+0.10 / +0.83%
|
12.15
|
12.35
|
11.95
|
12.20
|
12.12
|
11.72
|
18,400
|
|
|
3/21/2024
|
+0.05 / +0.41%
|
12.20
|
12.30
|
12.05
|
12.10
|
12.14
|
11.63
|
41,500
|
|
|
3/20/2024
|
+0.05 / +0.42%
|
12.10
|
12.15
|
11.90
|
12.05
|
11.95
|
11.58
|
56,600
|
|
|
3/19/2024
|
-0.10 / -0.83%
|
12.10
|
12.30
|
12.00
|
12.00
|
12.15
|
11.53
|
28,800
|
|
|
3/18/2024
|
-0.40 / -3.20%
|
12.30
|
12.30
|
11.85
|
12.10
|
12.05
|
11.63
|
46,600
|
|
|
3/15/2024
|
-0.15 / -1.19%
|
12.50
|
12.85
|
12.30
|
12.50
|
12.55
|
12.01
|
44,600
|
|
|
3/14/2024
|
+0.10 / +0.80%
|
13.20
|
13.20
|
12.65
|
12.65
|
12.74
|
12.15
|
81,900
|
|
|
3/13/2024
|
+0.80 / +6.81%
|
11.85
|
12.55
|
11.80
|
12.55
|
12.47
|
12.06
|
190,700
|
|
|
3/12/2024
|
-0.05 / -0.42%
|
11.80
|
11.85
|
11.70
|
11.75
|
11.76
|
11.29
|
7,600
|
|
|
3/11/2024
|
0.00 / 0.00%
|
11.80
|
11.85
|
11.60
|
11.80
|
11.72
|
11.34
|
61,400
|
|
|
3/8/2024
|
-0.10 / -0.84%
|
11.90
|
11.90
|
11.75
|
11.80
|
11.80
|
11.34
|
9,100
|
|
|
3/7/2024
|
+0.25 / +2.15%
|
11.70
|
11.90
|
11.70
|
11.90
|
11.81
|
11.43
|
44,000
|
|
|
3/6/2024
|
0.00 / 0.00%
|
11.75
|
11.75
|
11.65
|
11.65
|
11.70
|
11.19
|
10,700
|
|
|
3/5/2024
|
-0.05 / -0.43%
|
11.85
|
11.85
|
11.65
|
11.65
|
11.70
|
11.19
|
11,100
|
|
|
3/4/2024
|
-0.10 / -0.85%
|
11.80
|
11.95
|
11.70
|
11.70
|
11.85
|
11.24
|
44,400
|
|
|
3/1/2024
|
+0.15 / +1.29%
|
11.80
|
11.85
|
11.70
|
11.80
|
11.82
|
11.34
|
27,400
|
|
|
2/29/2024
|
-0.10 / -0.85%
|
11.75
|
11.80
|
11.50
|
11.65
|
11.68
|
11.19
|
31,400
|
|
|
2/28/2024
|
0.00 / 0.00%
|
11.75
|
11.85
|
11.75
|
11.75
|
11.79
|
11.29
|
10,200
|
|
|
2/27/2024
|
-0.05 / -0.42%
|
11.75
|
11.80
|
11.70
|
11.75
|
11.73
|
11.29
|
20,600
|
|
|
2/26/2024
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.75
|
11.80
|
11.79
|
11.34
|
18,300
|
|
|
2/23/2024
|
0.00 / 0.00%
|
11.80
|
11.85
|
11.75
|
11.80
|
11.80
|
11.34
|
41,400
|
|
|
2/22/2024
|
+0.10 / +0.85%
|
11.90
|
11.90
|
11.70
|
11.80
|
11.80
|
11.34
|
19,100
|
|
|
2/21/2024
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
11.24
|
11,000
|
|
|
2/20/2024
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.60
|
11.70
|
11.70
|
11.24
|
27,900
|
|
|
2/19/2024
|
-0.15 / -1.27%
|
11.85
|
11.85
|
11.50
|
11.70
|
11.67
|
11.24
|
11,200
|
|
|
2/16/2024
|
+0.20 / +1.72%
|
11.70
|
12.00
|
11.70
|
11.85
|
11.83
|
11.39
|
11,800
|
|
|
2/15/2024
|
+0.10 / +0.87%
|
11.55
|
12.00
|
11.50
|
11.65
|
11.84
|
11.19
|
23,100
|
|
|
2/7/2024
|
+0.20 / +1.76%
|
11.60
|
11.65
|
11.55
|
11.55
|
11.59
|
11.10
|
27,700
|
|
|
2/6/2024
|
+0.10 / +0.89%
|
11.30
|
11.35
|
11.15
|
11.35
|
11.27
|
10.90
|
8,100
|
|
|
2/5/2024
|
-0.15 / -1.32%
|
11.40
|
11.40
|
11.25
|
11.25
|
11.31
|
10.81
|
10,500
|
|
|