|
Closing price on 4/28/2020
|
|
| Open |
13.60 |
| High |
14.00 |
| Low |
13.50 |
| Volume |
80,140 |
| Split-adjusted Price |
10.36 |
|
|
ICT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2020
|
+0.90 / +6.87%
|
13.60
|
14.00
|
13.50
|
14.00
|
13.96
|
10.36
|
80,140
|
|
|
4/27/2020
|
+0.15 / +1.16%
|
12.80
|
13.30
|
12.80
|
13.10
|
13.10
|
9.70
|
14,350
|
|
|
4/24/2020
|
+0.20 / +1.57%
|
12.70
|
12.95
|
12.50
|
12.95
|
12.57
|
9.59
|
5,010
|
|
|
4/23/2020
|
+0.35 / +2.82%
|
12.40
|
12.90
|
12.00
|
12.75
|
12.48
|
9.44
|
20,110
|
|
|
4/22/2020
|
0.00 / 0.00%
|
12.20
|
12.70
|
12.20
|
12.40
|
12.46
|
9.18
|
6,180
|
|
|
4/21/2020
|
-0.40 / -3.13%
|
12.70
|
12.70
|
12.30
|
12.40
|
12.62
|
9.18
|
3,010
|
|
|
4/20/2020
|
+0.25 / +1.99%
|
12.55
|
12.80
|
12.50
|
12.80
|
12.57
|
9.48
|
9,230
|
|
|
4/17/2020
|
0.00 / 0.00%
|
12.60
|
12.90
|
12.50
|
12.55
|
12.59
|
9.29
|
8,580
|
|
|
4/16/2020
|
-0.35 / -2.71%
|
12.50
|
12.60
|
12.50
|
12.55
|
12.51
|
9.29
|
15,190
|
|
|
4/15/2020
|
+0.25 / +1.98%
|
12.90
|
12.90
|
12.55
|
12.90
|
12.62
|
9.55
|
16,720
|
|
|
4/14/2020
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.65
|
12.65
|
12.83
|
9.36
|
2,060
|
|
|
4/13/2020
|
+0.05 / +0.40%
|
12.60
|
13.00
|
12.60
|
12.65
|
12.66
|
9.36
|
12,720
|
|
|
4/10/2020
|
-0.10 / -0.79%
|
13.00
|
13.00
|
12.60
|
12.60
|
12.72
|
9.33
|
8,960
|
|
|
4/9/2020
|
-0.10 / -0.78%
|
12.80
|
13.00
|
12.70
|
12.70
|
12.93
|
9.40
|
18,490
|
|
|
4/8/2020
|
-0.10 / -0.78%
|
12.95
|
13.00
|
12.80
|
12.80
|
12.84
|
9.48
|
2,180
|
|
|
4/7/2020
|
-0.30 / -2.27%
|
12.80
|
13.00
|
12.80
|
12.90
|
12.88
|
9.55
|
3,210
|
|
|
4/6/2020
|
+0.60 / +4.76%
|
12.60
|
13.20
|
12.50
|
13.20
|
12.83
|
9.77
|
32,820
|
|
|
4/3/2020
|
+0.10 / +0.80%
|
12.50
|
13.00
|
12.50
|
12.60
|
12.74
|
9.33
|
6,750
|
|
|
4/1/2020
|
+0.50 / +4.17%
|
12.40
|
12.50
|
12.40
|
12.50
|
12.45
|
9.25
|
1,700
|
|
|
3/31/2020
|
-0.20 / -1.64%
|
12.40
|
12.50
|
12.00
|
12.00
|
12.22
|
8.88
|
8,100
|
|
|
3/30/2020
|
+0.10 / +0.83%
|
12.00
|
12.20
|
11.90
|
12.20
|
12.12
|
9.03
|
6,850
|
|
|
3/27/2020
|
+0.20 / +1.68%
|
11.90
|
12.30
|
11.90
|
12.10
|
12.15
|
8.96
|
2,140
|
|
|
3/26/2020
|
-0.80 / -6.30%
|
12.70
|
12.70
|
11.90
|
11.90
|
12.11
|
8.81
|
21,800
|
|
|
3/25/2020
|
-0.20 / -1.55%
|
12.90
|
12.90
|
12.70
|
12.70
|
12.84
|
9.40
|
1,090
|
|
|
3/24/2020
|
+0.60 / +4.88%
|
12.05
|
12.90
|
12.00
|
12.90
|
12.22
|
9.55
|
4,010
|
|
|
3/23/2020
|
-0.25 / -1.99%
|
12.50
|
12.50
|
12.20
|
12.30
|
12.33
|
9.10
|
15,730
|
|
|
3/20/2020
|
+0.05 / +0.40%
|
12.60
|
12.70
|
12.50
|
12.55
|
12.69
|
9.29
|
6,460
|
|
|
3/19/2020
|
-0.10 / -0.79%
|
12.20
|
13.00
|
12.20
|
12.50
|
12.79
|
9.25
|
16,730
|
|
|
3/18/2020
|
+0.10 / +0.80%
|
11.75
|
12.60
|
11.75
|
12.60
|
12.47
|
9.33
|
19,650
|
|
|
3/17/2020
|
-0.20 / -1.57%
|
12.40
|
13.00
|
12.40
|
12.50
|
12.59
|
9.25
|
5,480
|
|
|