|
Closing price on 5/26/2023
|
|
| Open |
12.40 |
| High |
12.65 |
| Low |
12.40 |
| Volume |
5,600 |
| Split-adjusted Price |
11.21 |
|
|
ICT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2023
|
+0.80 / +6.75%
|
12.40
|
12.65
|
12.40
|
12.65
|
12.60
|
11.21
|
5,600
|
|
|
5/25/2023
|
-0.80 / -6.32%
|
12.75
|
12.90
|
11.85
|
11.85
|
12.38
|
10.50
|
15,300
|
|
|
5/24/2023
|
-0.10 / -0.78%
|
12.75
|
12.80
|
12.65
|
12.65
|
12.74
|
11.21
|
9,000
|
|
|
5/23/2023
|
0.00 / 0.00%
|
12.75
|
12.75
|
12.65
|
12.75
|
12.70
|
11.30
|
2,400
|
|
|
5/22/2023
|
-0.05 / -0.39%
|
12.80
|
12.80
|
12.70
|
12.75
|
12.70
|
11.30
|
2,900
|
|
|
5/19/2023
|
+0.05 / +0.39%
|
12.75
|
12.80
|
12.75
|
12.80
|
12.80
|
11.34
|
3,200
|
|
|
5/18/2023
|
-0.05 / -0.39%
|
12.80
|
12.80
|
12.70
|
12.75
|
12.75
|
11.30
|
2,400
|
|
|
5/17/2023
|
0.00 / 0.00%
|
12.75
|
12.80
|
12.75
|
12.80
|
12.75
|
11.34
|
3,900
|
|
|
5/16/2023
|
-0.05 / -0.39%
|
12.85
|
12.85
|
12.80
|
12.80
|
12.84
|
11.34
|
2,200
|
|
|
5/15/2023
|
-0.05 / -0.39%
|
12.90
|
12.90
|
12.80
|
12.85
|
12.83
|
11.39
|
9,100
|
|
|
5/12/2023
|
+0.05 / +0.39%
|
12.85
|
12.90
|
12.85
|
12.90
|
12.87
|
11.43
|
3,900
|
|
|
5/11/2023
|
0.00 / 0.00%
|
12.85
|
12.85
|
12.80
|
12.85
|
12.84
|
11.39
|
3,000
|
|
|
5/10/2023
|
+0.05 / +0.39%
|
12.80
|
12.85
|
12.65
|
12.85
|
12.78
|
11.39
|
7,100
|
|
|
5/9/2023
|
+0.20 / +1.59%
|
13.00
|
13.00
|
12.80
|
12.80
|
12.90
|
11.34
|
200
|
|
|
5/8/2023
|
-0.20 / -1.56%
|
12.80
|
13.10
|
12.60
|
12.60
|
12.71
|
11.16
|
7,500
|
|
|
5/5/2023
|
-0.05 / -0.39%
|
12.85
|
12.90
|
12.80
|
12.80
|
12.85
|
11.34
|
3,800
|
|
|
5/4/2023
|
-0.05 / -0.39%
|
12.90
|
12.90
|
12.60
|
12.85
|
12.72
|
11.39
|
10,700
|
|
|
4/28/2023
|
+0.10 / +0.78%
|
13.10
|
13.10
|
12.85
|
12.90
|
12.93
|
11.43
|
5,700
|
|
|
4/27/2023
|
+0.05 / +0.39%
|
12.75
|
13.00
|
12.75
|
12.80
|
12.89
|
11.34
|
2,500
|
|
|
4/26/2023
|
-0.15 / -1.16%
|
12.80
|
12.80
|
12.75
|
12.75
|
12.76
|
11.30
|
1,300
|
|
|
4/25/2023
|
0.00 / 0.00%
|
13.05
|
13.05
|
12.90
|
12.90
|
12.95
|
11.43
|
3,100
|
|
|
4/24/2023
|
-0.05 / -0.39%
|
13.00
|
13.05
|
12.90
|
12.90
|
12.99
|
11.43
|
6,400
|
|
|
4/21/2023
|
+0.05 / +0.39%
|
12.90
|
13.10
|
12.90
|
12.95
|
12.93
|
11.47
|
1,300
|
|
|
4/20/2023
|
-0.05 / -0.39%
|
12.95
|
12.95
|
12.90
|
12.90
|
12.91
|
11.43
|
4,200
|
|
|
4/19/2023
|
-0.10 / -0.77%
|
13.00
|
13.00
|
12.95
|
12.95
|
12.99
|
11.47
|
7,100
|
|
|
4/18/2023
|
-0.05 / -0.38%
|
13.05
|
13.05
|
13.05
|
13.05
|
13.05
|
11.56
|
5,100
|
|
|
4/17/2023
|
-0.05 / -0.38%
|
13.10
|
13.10
|
12.75
|
13.10
|
12.87
|
11.61
|
1,400
|
|
|
4/14/2023
|
+0.10 / +0.77%
|
12.70
|
13.15
|
12.55
|
13.15
|
12.72
|
11.65
|
1,700
|
|
|
4/13/2023
|
-0.05 / -0.38%
|
13.00
|
13.05
|
13.00
|
13.05
|
13.03
|
11.56
|
800
|
|
|
4/12/2023
|
+0.10 / +0.77%
|
13.05
|
13.20
|
13.00
|
13.10
|
13.02
|
11.61
|
9,900
|
|
|