|
Closing price on 7/5/2022
|
|
| Open |
16.85 |
| High |
16.90 |
| Low |
16.70 |
| Volume |
15,100 |
| Split-adjusted Price |
14.57 |
|
|
ICT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2022
|
-0.05 / -0.30%
|
16.85
|
16.90
|
16.70
|
16.80
|
16.86
|
14.57
|
15,100
|
|
|
7/4/2022
|
+0.15 / +0.90%
|
16.55
|
17.00
|
16.55
|
16.85
|
16.92
|
14.61
|
70,000
|
|
|
7/1/2022
|
-0.05 / -0.30%
|
16.40
|
16.75
|
16.40
|
16.70
|
16.67
|
14.48
|
19,000
|
|
|
6/30/2022
|
-0.05 / -0.30%
|
16.80
|
17.20
|
16.75
|
16.75
|
16.88
|
14.52
|
44,800
|
|
|
6/29/2022
|
+0.25 / +1.51%
|
16.50
|
16.80
|
16.50
|
16.80
|
16.56
|
14.57
|
8,600
|
|
|
6/28/2022
|
0.00 / 0.00%
|
16.55
|
16.65
|
16.30
|
16.55
|
16.55
|
14.35
|
46,300
|
|
|
6/27/2022
|
+0.10 / +0.61%
|
16.45
|
16.60
|
16.45
|
16.55
|
16.52
|
14.35
|
9,100
|
|
|
6/24/2022
|
-0.05 / -0.30%
|
16.50
|
16.50
|
16.45
|
16.45
|
16.48
|
14.26
|
25,300
|
|
|
6/23/2022
|
+0.10 / +0.61%
|
16.40
|
16.50
|
16.40
|
16.50
|
16.49
|
14.31
|
25,300
|
|
|
6/22/2022
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.40
|
16.40
|
16.46
|
14.22
|
38,200
|
|
|
6/21/2022
|
-0.10 / -0.61%
|
16.25
|
16.50
|
16.25
|
16.40
|
16.39
|
14.22
|
26,000
|
|
|
6/20/2022
|
0.00 / 0.00%
|
16.50
|
17.00
|
16.40
|
16.50
|
16.53
|
14.31
|
95,500
|
|
|
6/17/2022
|
-0.30 / -1.79%
|
16.70
|
16.75
|
16.20
|
16.50
|
16.46
|
14.31
|
25,800
|
|
|
6/16/2022
|
+0.10 / +0.60%
|
16.65
|
16.90
|
16.65
|
16.80
|
16.73
|
14.57
|
17,000
|
|
|
6/15/2022
|
-0.15 / -0.89%
|
16.80
|
16.85
|
16.65
|
16.70
|
16.73
|
14.48
|
47,600
|
|
|
6/14/2022
|
+0.30 / +1.81%
|
16.60
|
17.00
|
16.60
|
16.85
|
16.86
|
14.61
|
56,900
|
|
|
6/13/2022
|
-0.20 / -1.19%
|
16.50
|
16.80
|
16.50
|
16.55
|
16.60
|
14.35
|
75,000
|
|
|
6/10/2022
|
-0.05 / -0.30%
|
16.60
|
16.80
|
16.60
|
16.75
|
16.68
|
14.52
|
62,500
|
|
|
6/9/2022
|
-0.25 / -1.47%
|
17.05
|
17.20
|
16.80
|
16.80
|
16.92
|
14.57
|
17,300
|
|
|
6/8/2022
|
+0.20 / +1.19%
|
16.50
|
17.05
|
16.50
|
17.05
|
16.70
|
14.78
|
25,900
|
|
|
6/7/2022
|
+0.35 / +2.12%
|
16.50
|
17.60
|
16.50
|
16.85
|
17.03
|
14.61
|
60,200
|
|
|
6/6/2022
|
+0.10 / +0.61%
|
16.50
|
16.80
|
16.40
|
16.50
|
16.61
|
14.31
|
26,900
|
|
|
6/3/2022
|
0.00 / 0.00%
|
16.40
|
16.45
|
16.40
|
16.40
|
16.41
|
14.22
|
36,100
|
|
|
6/2/2022
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.35
|
16.40
|
16.40
|
14.22
|
33,400
|
|
|
6/1/2022
|
0.00 / 0.00%
|
16.30
|
16.45
|
16.30
|
16.40
|
16.37
|
14.22
|
34,900
|
|
|
5/31/2022
|
0.00 / 0.00%
|
16.40
|
16.45
|
16.30
|
16.40
|
16.37
|
14.22
|
19,700
|
|
|
5/30/2022
|
+0.05 / +0.30%
|
16.40
|
16.50
|
16.30
|
16.45
|
16.32
|
14.26
|
16,700
|
|
|
5/27/2022
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.30
|
16.40
|
16.40
|
14.22
|
29,300
|
|
|
5/26/2022
|
+0.05 / +0.31%
|
16.45
|
16.50
|
16.20
|
16.40
|
16.38
|
14.22
|
7,200
|
|
|
5/25/2022
|
+0.25 / +1.55%
|
16.10
|
16.40
|
16.10
|
16.35
|
16.21
|
14.18
|
29,900
|
|
|