|
Closing price on 3/4/2024
|
|
| Open |
11.80 |
| High |
11.95 |
| Low |
11.70 |
| Volume |
44,400 |
| Split-adjusted Price |
11.24 |
|
|
ICT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/2/2024
|
+0.10 / +0.88%
|
11.30
|
11.40
|
11.30
|
11.40
|
11.34
|
10.95
|
1,900
|
|
|
2/1/2024
|
+0.05 / +0.44%
|
11.35
|
11.35
|
11.20
|
11.30
|
11.23
|
10.86
|
6,800
|
|
|
1/31/2024
|
-0.10 / -0.88%
|
11.35
|
11.35
|
11.25
|
11.25
|
11.29
|
10.81
|
3,500
|
|
|
1/30/2024
|
0.00 / 0.00%
|
11.35
|
11.45
|
11.30
|
11.35
|
11.32
|
10.90
|
20,800
|
|
|
1/29/2024
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.35
|
11.35
|
11.41
|
10.90
|
7,400
|
|
|
1/26/2024
|
+0.05 / +0.44%
|
11.30
|
11.35
|
11.30
|
11.35
|
11.33
|
10.90
|
200
|
|
|
1/25/2024
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
10.86
|
500
|
|
|
1/24/2024
|
-0.15 / -1.31%
|
11.40
|
11.40
|
11.30
|
11.30
|
11.33
|
10.86
|
5,000
|
|
|
1/23/2024
|
+0.25 / +2.23%
|
11.25
|
11.45
|
11.20
|
11.45
|
11.25
|
11.00
|
20,400
|
|
|
1/22/2024
|
-0.15 / -1.32%
|
11.35
|
11.35
|
11.20
|
11.20
|
11.26
|
10.76
|
14,000
|
|
|
1/19/2024
|
+0.05 / +0.44%
|
11.40
|
11.40
|
11.30
|
11.35
|
11.33
|
10.90
|
4,800
|
|
|
1/18/2024
|
-0.05 / -0.44%
|
11.35
|
11.35
|
11.30
|
11.30
|
11.30
|
10.86
|
9,100
|
|
|
1/17/2024
|
0.00 / 0.00%
|
11.35
|
11.35
|
11.35
|
11.35
|
11.35
|
10.90
|
7,300
|
|
|
1/16/2024
|
0.00 / 0.00%
|
11.35
|
11.35
|
11.30
|
11.35
|
11.31
|
10.90
|
7,100
|
|
|