|
Closing price on 8/8/2022
|
|
| Open |
17.30 |
| High |
17.50 |
| Low |
17.30 |
| Volume |
47,000 |
| Split-adjusted Price |
15.04 |
|
|
ICT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2022
|
+0.05 / +0.29%
|
17.30
|
17.50
|
17.30
|
17.35
|
17.31
|
15.04
|
47,000
|
|
|
8/5/2022
|
-0.30 / -1.70%
|
17.80
|
17.95
|
17.20
|
17.30
|
17.56
|
15.00
|
50,700
|
|
|
8/4/2022
|
+0.50 / +2.92%
|
17.20
|
17.75
|
17.20
|
17.60
|
17.49
|
15.26
|
105,700
|
|
|
8/3/2022
|
-0.05 / -0.29%
|
17.10
|
17.15
|
17.05
|
17.10
|
17.05
|
14.83
|
9,500
|
|
|
8/2/2022
|
-0.05 / -0.29%
|
17.20
|
17.20
|
17.15
|
17.15
|
17.20
|
14.87
|
10,600
|
|
|
8/1/2022
|
+0.05 / +0.29%
|
17.15
|
17.20
|
16.65
|
17.20
|
16.97
|
14.91
|
23,400
|
|
|
7/29/2022
|
+0.10 / +0.59%
|
17.10
|
17.15
|
17.10
|
17.15
|
17.12
|
14.87
|
4,400
|
|
|
7/28/2022
|
-0.25 / -1.45%
|
17.15
|
17.30
|
17.05
|
17.05
|
17.20
|
14.78
|
8,800
|
|
|
7/27/2022
|
-0.10 / -0.57%
|
17.40
|
17.40
|
17.05
|
17.30
|
17.24
|
15.00
|
2,000
|
|
|
7/26/2022
|
+0.10 / +0.58%
|
17.50
|
17.50
|
17.10
|
17.40
|
17.36
|
15.09
|
7,800
|
|
|
7/25/2022
|
0.00 / 0.00%
|
17.25
|
17.45
|
17.00
|
17.30
|
17.13
|
15.00
|
41,800
|
|
|
7/22/2022
|
+0.10 / +0.58%
|
17.20
|
17.40
|
17.15
|
17.30
|
17.21
|
15.00
|
6,500
|
|
|
7/21/2022
|
+0.05 / +0.29%
|
17.90
|
17.90
|
17.20
|
17.20
|
17.69
|
14.91
|
63,000
|
|
|
7/20/2022
|
+0.05 / +0.29%
|
17.30
|
17.30
|
16.95
|
17.15
|
17.26
|
14.87
|
32,400
|
|
|
7/19/2022
|
-0.05 / -0.29%
|
16.50
|
17.20
|
16.50
|
17.10
|
16.77
|
14.83
|
21,800
|
|
|
7/18/2022
|
+0.05 / +0.29%
|
17.50
|
17.50
|
17.15
|
17.15
|
17.39
|
14.87
|
5,700
|
|
|
7/15/2022
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.00
|
17.10
|
17.09
|
14.83
|
9,600
|
|
|
7/14/2022
|
+0.05 / +0.29%
|
17.00
|
17.10
|
17.00
|
17.10
|
17.02
|
14.83
|
7,900
|
|
|
7/13/2022
|
0.00 / 0.00%
|
17.00
|
17.10
|
17.00
|
17.05
|
17.03
|
14.78
|
3,200
|
|
|
7/12/2022
|
0.00 / 0.00%
|
17.00
|
17.30
|
16.90
|
17.05
|
17.03
|
14.78
|
7,700
|
|
|
7/11/2022
|
+0.05 / +0.29%
|
17.00
|
17.40
|
17.00
|
17.05
|
17.02
|
14.78
|
16,400
|
|
|
7/8/2022
|
0.00 / 0.00%
|
16.90
|
17.10
|
16.90
|
17.00
|
17.02
|
14.74
|
12,800
|
|
|
7/7/2022
|
+0.10 / +0.59%
|
17.10
|
17.10
|
16.90
|
17.00
|
17.02
|
14.74
|
24,700
|
|
|
7/6/2022
|
+0.10 / +0.60%
|
16.95
|
17.00
|
16.60
|
16.90
|
16.98
|
14.65
|
67,800
|
|
|
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
|
|
|