|
Closing price on 5/7/2021
|
|
| Open |
19.45 |
| High |
19.50 |
| Low |
18.95 |
| Volume |
60,500 |
| Split-adjusted Price |
15.55 |
|
|
ICT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/7/2021
|
-0.05 / -0.22%
|
22.50
|
22.50
|
22.00
|
22.45
|
22.12
|
18.14
|
137,300
|
|
|
4/6/2021
|
-0.40 / -1.75%
|
22.60
|
22.90
|
22.10
|
22.50
|
22.46
|
18.18
|
87,400
|
|
|
4/5/2021
|
-0.05 / -0.22%
|
23.00
|
23.00
|
22.50
|
22.90
|
22.60
|
18.50
|
102,100
|
|
|
4/2/2021
|
-0.05 / -0.22%
|
23.00
|
23.00
|
22.70
|
22.95
|
22.82
|
18.54
|
133,400
|
|
|
4/1/2021
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.65
|
23.00
|
22.84
|
18.58
|
77,200
|
|
|
3/31/2021
|
-0.30 / -1.29%
|
23.30
|
23.30
|
22.70
|
23.00
|
22.93
|
18.58
|
45,700
|
|
|
3/30/2021
|
+0.45 / +1.97%
|
22.55
|
23.40
|
22.55
|
23.30
|
23.04
|
18.83
|
49,400
|
|
|
3/29/2021
|
+0.25 / +1.11%
|
23.70
|
23.70
|
22.65
|
22.85
|
23.04
|
18.46
|
24,700
|
|
|
3/26/2021
|
0.00 / 0.00%
|
22.50
|
22.80
|
21.50
|
22.60
|
22.28
|
18.26
|
78,200
|
|
|
3/25/2021
|
-0.40 / -1.74%
|
22.80
|
23.10
|
22.00
|
22.60
|
22.75
|
18.26
|
119,700
|
|
|
3/24/2021
|
-0.65 / -2.75%
|
23.60
|
23.60
|
23.00
|
23.00
|
23.41
|
18.58
|
125,700
|
|
|