|
Closing price on 5/28/2020
|
|
| Open |
15.80 |
| High |
16.00 |
| Low |
15.50 |
| Volume |
37,330 |
| Split-adjusted Price |
11.47 |
|
|
ICT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2020
|
-0.30 / -1.90%
|
15.80
|
16.00
|
15.50
|
15.50
|
15.72
|
11.47
|
37,330
|
|
|
5/27/2020
|
-0.40 / -2.47%
|
16.60
|
16.60
|
15.80
|
15.80
|
16.07
|
11.70
|
18,610
|
|
|
5/26/2020
|
+0.40 / +2.53%
|
15.90
|
16.30
|
15.85
|
16.20
|
16.08
|
11.99
|
85,610
|
|
|
5/25/2020
|
-0.10 / -0.63%
|
15.75
|
15.90
|
15.55
|
15.80
|
15.79
|
11.70
|
38,310
|
|
|
5/22/2020
|
-0.10 / -0.63%
|
15.70
|
16.00
|
15.50
|
15.90
|
15.60
|
11.77
|
29,560
|
|
|
5/21/2020
|
+0.50 / +3.23%
|
15.40
|
16.00
|
15.40
|
16.00
|
15.74
|
11.84
|
46,000
|
|
|
5/20/2020
|
-0.65 / -4.02%
|
15.90
|
16.00
|
15.45
|
15.50
|
15.56
|
11.47
|
36,690
|
|
|
5/19/2020
|
-0.05 / -0.31%
|
16.20
|
16.20
|
15.80
|
16.15
|
15.96
|
11.95
|
15,480
|
|
|
5/18/2020
|
+0.40 / +2.53%
|
16.80
|
16.80
|
15.90
|
16.20
|
16.29
|
11.99
|
21,480
|
|
|
5/15/2020
|
-0.20 / -1.25%
|
16.00
|
16.00
|
15.60
|
15.80
|
15.79
|
11.70
|
15,710
|
|
|
5/14/2020
|
+0.30 / +1.91%
|
15.70
|
16.50
|
15.40
|
16.00
|
15.85
|
11.84
|
44,730
|
|
|
5/13/2020
|
-0.70 / -4.27%
|
16.20
|
16.20
|
15.60
|
15.70
|
15.79
|
11.62
|
79,060
|
|
|
5/12/2020
|
-0.35 / -2.09%
|
16.10
|
16.90
|
16.10
|
16.40
|
16.51
|
12.14
|
35,670
|
|
|
5/11/2020
|
+0.25 / +1.52%
|
17.35
|
17.35
|
16.60
|
16.75
|
16.79
|
12.40
|
89,790
|
|
|
5/8/2020
|
+1.05 / +6.80%
|
15.00
|
16.50
|
15.00
|
16.50
|
16.33
|
12.21
|
126,050
|
|
|
5/7/2020
|
-0.35 / -2.22%
|
15.00
|
16.20
|
15.00
|
15.45
|
15.47
|
11.44
|
15,450
|
|
|
5/6/2020
|
+0.50 / +3.27%
|
15.30
|
15.80
|
15.30
|
15.80
|
15.46
|
11.70
|
22,960
|
|
|
5/5/2020
|
-0.65 / -4.08%
|
17.05
|
17.05
|
15.30
|
15.30
|
16.46
|
11.33
|
201,620
|
|
|
5/4/2020
|
+1.00 / +6.69%
|
15.95
|
15.95
|
15.95
|
15.95
|
15.95
|
11.81
|
45,780
|
|
|
4/29/2020
|
+0.95 / +6.79%
|
14.95
|
14.95
|
14.95
|
14.95
|
14.95
|
11.07
|
33,060
|
|
|
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
|
|
|