|
Closing price on 8/2/2023
|
|
| Open |
13.20 |
| High |
13.30 |
| Low |
13.00 |
| Volume |
41,300 |
| Split-adjusted Price |
11.56 |
|
|
ICT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/2/2023
|
-0.25 / -1.88%
|
13.20
|
13.30
|
13.00
|
13.05
|
13.15
|
11.56
|
41,300
|
|
|
8/1/2023
|
-0.05 / -0.37%
|
13.35
|
13.65
|
13.20
|
13.30
|
13.43
|
11.78
|
51,400
|
|
|
7/31/2023
|
+0.50 / +3.89%
|
13.10
|
13.60
|
13.10
|
13.35
|
13.24
|
11.83
|
68,700
|
|
|
7/28/2023
|
+0.10 / +0.78%
|
12.80
|
12.90
|
12.75
|
12.85
|
12.81
|
11.39
|
31,700
|
|
|
7/27/2023
|
+0.15 / +1.19%
|
12.60
|
12.75
|
12.60
|
12.75
|
12.66
|
11.30
|
7,700
|
|
|
7/26/2023
|
-0.10 / -0.79%
|
12.70
|
12.70
|
12.60
|
12.60
|
12.65
|
11.16
|
5,400
|
|
|
7/25/2023
|
0.00 / 0.00%
|
12.65
|
12.75
|
12.65
|
12.70
|
12.71
|
11.25
|
8,500
|
|
|
7/24/2023
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
11.25
|
7,700
|
|
|
7/21/2023
|
-0.05 / -0.39%
|
12.70
|
12.75
|
11.90
|
12.70
|
12.48
|
11.25
|
8,800
|
|
|
7/20/2023
|
-0.05 / -0.39%
|
12.80
|
12.80
|
12.75
|
12.75
|
12.77
|
11.30
|
1,400
|
|
|
7/19/2023
|
+0.05 / +0.39%
|
12.65
|
12.80
|
12.65
|
12.80
|
12.67
|
11.34
|
1,000
|
|
|
7/18/2023
|
0.00 / 0.00%
|
12.60
|
12.80
|
12.60
|
12.75
|
12.76
|
11.30
|
8,500
|
|
|
7/17/2023
|
-0.05 / -0.39%
|
12.80
|
12.80
|
12.75
|
12.75
|
12.79
|
11.30
|
6,300
|
|
|
7/14/2023
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.70
|
12.80
|
12.79
|
11.34
|
9,000
|
|
|
7/13/2023
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.70
|
12.80
|
12.79
|
11.34
|
18,700
|
|
|
7/12/2023
|
+0.05 / +0.39%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
11.34
|
5,500
|
|
|
7/11/2023
|
+0.15 / +1.19%
|
12.70
|
12.90
|
12.65
|
12.75
|
12.76
|
11.30
|
49,000
|
|
|
7/10/2023
|
+0.05 / +0.40%
|
12.55
|
12.70
|
12.55
|
12.60
|
12.61
|
11.16
|
11,000
|
|
|
7/7/2023
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.55
|
12.55
|
12.55
|
11.12
|
2,500
|
|
|
7/6/2023
|
-0.10 / -0.79%
|
12.45
|
12.70
|
12.45
|
12.55
|
12.50
|
11.12
|
29,400
|
|
|
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
|
|
|