|
Closing price on 5/24/2021
|
|
| Open |
18.30 |
| High |
18.50 |
| Low |
18.20 |
| Volume |
27,300 |
| Split-adjusted Price |
14.91 |
|
|
ICT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2021
|
+0.30 / +1.65%
|
18.30
|
18.50
|
18.20
|
18.45
|
18.35
|
14.91
|
27,300
|
|
|
5/21/2021
|
+0.50 / +2.83%
|
17.55
|
18.25
|
17.55
|
18.15
|
17.96
|
14.67
|
49,900
|
|
|
5/20/2021
|
-0.45 / -2.49%
|
18.10
|
18.10
|
17.60
|
17.65
|
17.71
|
14.26
|
93,300
|
|
|
5/19/2021
|
-0.50 / -2.69%
|
18.50
|
18.50
|
17.90
|
18.10
|
18.06
|
14.62
|
93,900
|
|
|
5/18/2021
|
-0.10 / -0.53%
|
18.70
|
18.70
|
18.35
|
18.60
|
18.35
|
15.03
|
68,600
|
|
|
5/17/2021
|
-0.05 / -0.27%
|
18.90
|
18.90
|
18.60
|
18.70
|
18.60
|
15.11
|
34,700
|
|
|
5/14/2021
|
-0.05 / -0.27%
|
18.95
|
18.95
|
18.75
|
18.75
|
18.79
|
15.15
|
46,300
|
|
|
5/13/2021
|
-0.35 / -1.83%
|
19.05
|
19.05
|
18.80
|
18.80
|
18.96
|
15.19
|
60,300
|
|
|
5/12/2021
|
+0.25 / +1.32%
|
18.90
|
19.20
|
18.80
|
19.15
|
18.90
|
15.47
|
53,100
|
|
|
5/11/2021
|
-0.10 / -0.53%
|
18.90
|
19.25
|
18.90
|
18.90
|
19.00
|
15.27
|
64,800
|
|
|
5/10/2021
|
-0.25 / -1.30%
|
19.05
|
19.05
|
18.70
|
19.00
|
19.05
|
15.35
|
65,500
|
|
|
5/7/2021
|
-0.20 / -1.03%
|
19.45
|
19.50
|
18.95
|
19.25
|
19.45
|
15.55
|
60,500
|
|
|
5/6/2021
|
-0.25 / -1.27%
|
19.70
|
19.75
|
19.30
|
19.45
|
19.42
|
15.72
|
36,100
|
|
|
5/5/2021
|
+0.80 / +4.23%
|
19.20
|
19.80
|
19.15
|
19.70
|
19.64
|
15.92
|
71,100
|
|
|
5/4/2021
|
0.00 / 0.00%
|
18.85
|
19.00
|
18.50
|
18.90
|
18.74
|
15.27
|
145,100
|
|
|
4/29/2021
|
-0.70 / -3.57%
|
19.60
|
19.65
|
18.90
|
18.90
|
19.15
|
15.27
|
166,700
|
|
|
4/28/2021
|
+0.15 / +0.77%
|
19.45
|
19.80
|
19.20
|
19.60
|
19.44
|
15.84
|
67,700
|
|
|
4/27/2021
|
-0.20 / -1.02%
|
19.35
|
19.60
|
19.15
|
19.45
|
19.31
|
15.72
|
64,000
|
|
|
4/26/2021
|
-0.45 / -2.24%
|
20.05
|
20.05
|
19.60
|
19.65
|
19.74
|
15.88
|
89,100
|
|
|
4/23/2021
|
+0.25 / +1.26%
|
19.55
|
20.10
|
19.50
|
20.10
|
19.89
|
16.24
|
93,800
|
|
|
4/22/2021
|
+0.35 / +1.79%
|
19.50
|
20.30
|
19.50
|
19.85
|
20.00
|
16.04
|
60,700
|
|
|
4/20/2021
|
-1.10 / -5.34%
|
21.35
|
21.35
|
19.20
|
19.50
|
19.46
|
15.76
|
784,700
|
|
|
4/19/2021
|
-0.80 / -3.74%
|
21.20
|
21.20
|
19.95
|
20.60
|
20.07
|
16.64
|
514,600
|
|
|
4/16/2021
|
-0.20 / -0.93%
|
21.50
|
21.80
|
21.20
|
21.40
|
21.43
|
17.29
|
38,700
|
|
|
4/15/2021
|
-0.40 / -1.82%
|
22.00
|
22.00
|
21.50
|
21.60
|
21.70
|
17.45
|
85,300
|
|
|
4/14/2021
|
0.00 / 0.00%
|
22.00
|
22.20
|
21.70
|
22.00
|
21.88
|
17.78
|
76,100
|
|
|
4/13/2021
|
-0.40 / -1.79%
|
22.30
|
22.50
|
22.00
|
22.00
|
22.18
|
17.78
|
67,000
|
|
|
4/12/2021
|
+0.10 / +0.45%
|
22.30
|
22.70
|
22.10
|
22.40
|
22.45
|
18.10
|
79,800
|
|
|
4/9/2021
|
+0.05 / +0.22%
|
22.25
|
22.40
|
22.00
|
22.30
|
22.09
|
18.02
|
109,600
|
|
|
4/8/2021
|
-0.20 / -0.89%
|
22.45
|
22.60
|
22.25
|
22.25
|
22.40
|
17.98
|
56,500
|
|
|