|
Closing price on 8/6/2020
|
|
| Open |
18.80 |
| High |
20.30 |
| Low |
18.80 |
| Volume |
622,880 |
| Split-adjusted Price |
15.80 |
|
|
ICT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/6/2020
|
+1.25 / +6.58%
|
18.80
|
20.30
|
18.80
|
20.25
|
20.06
|
15.80
|
622,880
|
|
|
8/5/2020
|
+0.30 / +1.60%
|
18.80
|
19.00
|
18.50
|
19.00
|
18.85
|
14.82
|
42,170
|
|
|
8/4/2020
|
-0.10 / -0.53%
|
18.95
|
19.30
|
18.70
|
18.70
|
19.00
|
14.59
|
64,690
|
|
|
8/3/2020
|
+0.90 / +5.03%
|
17.90
|
18.95
|
17.90
|
18.80
|
18.57
|
14.66
|
93,100
|
|
|
7/31/2020
|
-0.80 / -4.28%
|
17.80
|
18.20
|
17.80
|
17.90
|
17.91
|
13.96
|
11,500
|
|
|
7/30/2020
|
+0.30 / +1.63%
|
18.20
|
18.90
|
18.20
|
18.70
|
18.65
|
14.59
|
38,440
|
|
|
7/29/2020
|
-0.10 / -0.54%
|
17.70
|
18.40
|
17.60
|
18.40
|
17.80
|
14.35
|
41,800
|
|
|
7/28/2020
|
+1.20 / +6.94%
|
17.70
|
18.50
|
17.50
|
18.50
|
18.12
|
14.43
|
149,640
|
|
|
7/27/2020
|
-1.30 / -6.99%
|
18.00
|
18.10
|
17.30
|
17.30
|
17.57
|
13.49
|
99,700
|
|
|
7/24/2020
|
+0.10 / +0.54%
|
18.80
|
19.60
|
18.00
|
18.60
|
19.17
|
14.51
|
95,440
|
|
|
7/23/2020
|
-0.40 / -2.12%
|
18.90
|
18.90
|
18.50
|
18.50
|
18.60
|
14.43
|
6,130
|
|
|
7/22/2020
|
+0.50 / +2.72%
|
18.45
|
19.00
|
18.40
|
18.90
|
18.82
|
14.74
|
11,480
|
|
|
7/21/2020
|
-0.40 / -2.13%
|
18.50
|
18.90
|
18.40
|
18.40
|
18.67
|
14.35
|
285,940
|
|
|
7/20/2020
|
-0.60 / -3.09%
|
18.90
|
19.20
|
18.80
|
18.80
|
19.03
|
14.66
|
45,400
|
|
|
7/17/2020
|
-0.10 / -0.51%
|
19.70
|
19.70
|
19.20
|
19.40
|
19.40
|
15.13
|
54,390
|
|
|
7/16/2020
|
-0.10 / -0.51%
|
19.60
|
19.80
|
18.90
|
19.50
|
19.32
|
15.21
|
76,590
|
|
|
7/15/2020
|
+1.10 / +5.95%
|
18.20
|
19.75
|
18.20
|
19.60
|
19.25
|
15.29
|
114,390
|
|
|
7/14/2020
|
-1.10 / -5.61%
|
18.50
|
18.90
|
18.15
|
18.50
|
18.58
|
14.43
|
62,170
|
|
|
7/13/2020
|
+0.05 / +0.26%
|
19.45
|
20.00
|
19.40
|
19.60
|
19.55
|
14.51
|
17,600
|
|
|
7/10/2020
|
+0.10 / +0.51%
|
19.65
|
19.80
|
18.20
|
19.55
|
19.15
|
14.47
|
395,340
|
|
|
7/9/2020
|
-0.30 / -1.52%
|
20.40
|
20.40
|
19.45
|
19.45
|
19.76
|
14.40
|
66,660
|
|
|
7/8/2020
|
0.00 / 0.00%
|
19.70
|
20.20
|
19.70
|
19.75
|
19.78
|
14.62
|
28,810
|
|
|
7/7/2020
|
-0.15 / -0.75%
|
20.00
|
20.20
|
19.60
|
19.75
|
19.88
|
14.62
|
119,500
|
|
|
7/6/2020
|
-0.50 / -2.45%
|
20.50
|
20.50
|
19.85
|
19.90
|
20.13
|
14.73
|
22,650
|
|
|
7/3/2020
|
-0.10 / -0.49%
|
20.50
|
20.50
|
20.00
|
20.40
|
20.45
|
15.10
|
31,730
|
|
|
7/2/2020
|
+0.70 / +3.54%
|
19.50
|
20.60
|
19.10
|
20.50
|
19.87
|
15.17
|
185,950
|
|
|
7/1/2020
|
+0.80 / +4.21%
|
19.40
|
20.30
|
19.10
|
19.80
|
19.58
|
14.66
|
48,870
|
|
|
6/30/2020
|
-1.00 / -5.00%
|
19.60
|
20.10
|
19.00
|
19.00
|
19.76
|
14.06
|
98,190
|
|
|
6/29/2020
|
-1.45 / -6.76%
|
20.20
|
20.80
|
20.00
|
20.00
|
20.22
|
14.80
|
131,730
|
|
|
6/26/2020
|
+0.75 / +3.62%
|
20.70
|
22.00
|
20.00
|
21.45
|
21.02
|
15.88
|
188,260
|
|
|