Closing price on 6/14/2021
|
|
Open |
18.15 |
High |
18.80 |
Low |
18.15 |
Volume |
63,200 |
Split-adjusted Price |
15.03 |
|
|
ICT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/14/2021
|
+0.45 / +2.48%
|
18.15
|
18.80
|
18.15
|
18.60
|
18.61
|
15.03
|
63,200
|
|
6/11/2021
|
0.00 / 0.00%
|
18.15
|
18.20
|
18.05
|
18.15
|
18.12
|
14.67
|
47,800
|
|
6/10/2021
|
-0.15 / -0.82%
|
18.05
|
18.20
|
18.05
|
18.15
|
18.20
|
14.67
|
44,600
|
|
6/9/2021
|
0.00 / 0.00%
|
18.30
|
18.35
|
18.10
|
18.30
|
18.30
|
14.79
|
38,200
|
|
6/8/2021
|
-0.15 / -0.81%
|
18.70
|
18.75
|
18.30
|
18.30
|
18.45
|
14.79
|
55,300
|
|
6/7/2021
|
-0.10 / -0.54%
|
18.50
|
18.60
|
18.35
|
18.45
|
18.55
|
14.91
|
35,400
|
|
6/4/2021
|
-0.05 / -0.27%
|
18.60
|
18.70
|
18.30
|
18.55
|
18.44
|
14.99
|
60,400
|
|
6/3/2021
|
+0.40 / +2.20%
|
18.20
|
18.60
|
18.20
|
18.60
|
18.40
|
15.03
|
41,200
|
|
6/2/2021
|
+0.10 / +0.55%
|
18.10
|
18.30
|
18.00
|
18.20
|
18.08
|
14.71
|
103,000
|
|
6/1/2021
|
-0.35 / -1.90%
|
18.65
|
18.65
|
18.10
|
18.10
|
18.28
|
14.62
|
79,700
|
|
5/31/2021
|
-0.60 / -3.15%
|
19.00
|
19.00
|
18.20
|
18.45
|
18.40
|
14.91
|
55,500
|
|
5/28/2021
|
-0.05 / -0.26%
|
19.10
|
19.10
|
18.80
|
19.05
|
19.10
|
15.39
|
31,900
|
|
5/27/2021
|
-0.30 / -1.55%
|
19.60
|
19.60
|
19.05
|
19.10
|
19.19
|
15.43
|
37,100
|
|
5/26/2021
|
+0.30 / +1.57%
|
19.10
|
19.80
|
19.10
|
19.40
|
19.44
|
15.68
|
111,000
|
|
5/25/2021
|
+0.65 / +3.52%
|
18.50
|
19.20
|
18.50
|
19.10
|
18.77
|
15.43
|
44,700
|
|
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
|
|
|