|
Closing price on 4/3/2020
|
|
| Open |
12.50 |
| High |
13.00 |
| Low |
12.50 |
| Volume |
6,750 |
| Split-adjusted Price |
9.33 |
|
|
ICT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/16/2020
|
-0.05 / -0.39%
|
13.40
|
13.40
|
12.70
|
12.70
|
12.82
|
9.40
|
6,630
|
|
|
3/13/2020
|
-0.15 / -1.16%
|
12.70
|
12.90
|
12.10
|
12.75
|
12.47
|
9.44
|
17,480
|
|
|
3/12/2020
|
-0.40 / -3.01%
|
13.00
|
13.10
|
12.40
|
12.90
|
12.70
|
9.55
|
27,080
|
|
|
3/11/2020
|
-0.10 / -0.75%
|
13.40
|
13.40
|
13.00
|
13.30
|
13.16
|
9.85
|
14,130
|
|
|
3/10/2020
|
+0.40 / +3.08%
|
13.90
|
13.90
|
13.00
|
13.40
|
13.08
|
9.92
|
27,140
|
|
|
3/9/2020
|
-0.60 / -4.41%
|
13.60
|
13.60
|
12.90
|
13.00
|
13.12
|
9.62
|
4,040
|
|
|
3/6/2020
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.50
|
13.60
|
13.60
|
10.07
|
82,280
|
|
|
3/5/2020
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
10.07
|
53,010
|
|
|
3/4/2020
|
-0.30 / -2.16%
|
13.90
|
13.90
|
13.60
|
13.60
|
13.61
|
10.07
|
29,400
|
|
|
3/3/2020
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.90
|
13.90
|
13.91
|
10.29
|
4,600
|
|
|
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
|
|
|