|
Closing price on 7/5/2023
|
|
| Open |
12.60 |
| High |
12.70 |
| Low |
12.60 |
| Volume |
7,000 |
| Split-adjusted Price |
11.21 |
|
|
ICT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2023
|
+0.05 / +0.40%
|
12.60
|
12.70
|
12.60
|
12.65
|
12.60
|
11.21
|
7,000
|
|
|
7/4/2023
|
-0.10 / -0.79%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
11.16
|
6,100
|
|
|
7/3/2023
|
+0.05 / +0.40%
|
12.65
|
12.70
|
12.65
|
12.70
|
12.67
|
11.25
|
2,200
|
|
|
6/30/2023
|
-0.10 / -0.78%
|
12.70
|
12.70
|
12.55
|
12.65
|
12.63
|
11.21
|
5,100
|
|
|
6/29/2023
|
0.00 / 0.00%
|
12.75
|
12.75
|
12.75
|
12.75
|
12.75
|
11.30
|
1,500
|
|
|
6/28/2023
|
+0.05 / +0.39%
|
12.65
|
12.75
|
12.60
|
12.75
|
12.64
|
11.30
|
14,600
|
|
|
6/27/2023
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.60
|
12.70
|
12.64
|
11.25
|
3,600
|
|
|
6/26/2023
|
-0.10 / -0.78%
|
12.80
|
12.85
|
12.65
|
12.70
|
12.77
|
11.25
|
7,100
|
|
|
6/23/2023
|
+0.10 / +0.79%
|
12.80
|
12.85
|
12.60
|
12.80
|
12.73
|
11.34
|
3,800
|
|
|
6/22/2023
|
-0.10 / -0.78%
|
12.80
|
12.80
|
12.70
|
12.70
|
12.78
|
11.25
|
19,700
|
|
|
6/21/2023
|
0.00 / 0.00%
|
12.80
|
12.85
|
12.65
|
12.80
|
12.80
|
11.34
|
3,300
|
|
|
6/20/2023
|
-0.10 / -0.78%
|
12.60
|
12.80
|
12.50
|
12.80
|
12.61
|
11.34
|
6,600
|
|
|
6/19/2023
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
11.43
|
1,000
|
|
|
6/16/2023
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
11.43
|
7,800
|
|
|
6/15/2023
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
11.43
|
3,600
|
|
|
6/14/2023
|
-0.05 / -0.39%
|
12.95
|
12.95
|
12.80
|
12.90
|
12.91
|
11.43
|
4,900
|
|
|
6/13/2023
|
+0.15 / +1.17%
|
12.80
|
13.60
|
12.80
|
12.95
|
13.10
|
11.47
|
22,200
|
|
|
6/12/2023
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.60
|
12.80
|
12.72
|
11.34
|
2,100
|
|
|
6/9/2023
|
+0.15 / +1.19%
|
12.75
|
12.80
|
12.65
|
12.80
|
12.75
|
11.34
|
3,800
|
|
|
6/8/2023
|
-0.15 / -1.17%
|
12.70
|
12.80
|
12.65
|
12.65
|
12.73
|
11.21
|
5,900
|
|
|
6/7/2023
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.60
|
12.80
|
12.69
|
11.34
|
15,800
|
|
|
6/6/2023
|
-0.10 / -0.78%
|
12.80
|
12.80
|
12.70
|
12.80
|
12.76
|
11.34
|
1,800
|
|
|
6/5/2023
|
0.00 / 0.00%
|
12.90
|
12.95
|
12.65
|
12.90
|
12.87
|
11.43
|
14,700
|
|
|
6/2/2023
|
+0.05 / +0.39%
|
12.90
|
12.90
|
12.75
|
12.90
|
12.85
|
11.43
|
6,500
|
|
|
6/1/2023
|
0.00 / 0.00%
|
12.75
|
12.85
|
12.75
|
12.85
|
12.83
|
11.39
|
6,400
|
|
|
5/31/2023
|
+0.05 / +0.39%
|
12.80
|
12.85
|
12.65
|
12.85
|
12.75
|
11.39
|
9,300
|
|
|
5/30/2023
|
0.00 / 0.00%
|
12.80
|
13.00
|
12.65
|
12.80
|
12.70
|
11.34
|
2,800
|
|
|
5/29/2023
|
+0.15 / +1.19%
|
12.65
|
12.80
|
12.65
|
12.80
|
12.68
|
11.34
|
5,000
|
|
|
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
|
|
|