|
Closing price on 8/9/2024
|
|
| Open |
12.80 |
| High |
12.95 |
| Low |
12.65 |
| Volume |
40,500 |
| Split-adjusted Price |
12.30 |
|
|
ICT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2024
|
0.00 / 0.00%
|
12.80
|
12.95
|
12.65
|
12.80
|
12.77
|
12.30
|
40,500
|
|
|
8/8/2024
|
+0.05 / +0.39%
|
12.70
|
13.00
|
12.60
|
12.80
|
12.70
|
12.30
|
40,500
|
|
|
8/7/2024
|
+0.10 / +0.79%
|
12.70
|
12.85
|
12.70
|
12.75
|
12.78
|
12.25
|
19,800
|
|
|
8/6/2024
|
-0.05 / -0.39%
|
12.85
|
13.00
|
12.65
|
12.65
|
12.76
|
12.15
|
40,600
|
|
|
8/5/2024
|
-0.55 / -4.15%
|
13.00
|
13.15
|
12.65
|
12.70
|
12.84
|
12.20
|
80,400
|
|
|
8/2/2024
|
+0.25 / +1.92%
|
13.00
|
13.25
|
12.80
|
13.25
|
12.97
|
12.73
|
47,000
|
|
|
8/1/2024
|
-0.35 / -2.62%
|
13.35
|
13.45
|
12.90
|
13.00
|
13.05
|
12.49
|
43,100
|
|
|
7/31/2024
|
-0.25 / -1.84%
|
13.65
|
13.65
|
13.15
|
13.35
|
13.37
|
12.83
|
34,500
|
|
|
7/30/2024
|
+0.05 / +0.37%
|
13.45
|
13.85
|
13.35
|
13.60
|
13.58
|
13.07
|
61,900
|
|
|
7/29/2024
|
+0.15 / +1.12%
|
13.55
|
13.90
|
13.35
|
13.55
|
13.63
|
13.02
|
53,200
|
|
|
7/26/2024
|
+0.35 / +2.68%
|
13.10
|
13.40
|
13.05
|
13.40
|
13.19
|
12.87
|
46,300
|
|
|
7/25/2024
|
+0.05 / +0.38%
|
13.05
|
13.20
|
13.00
|
13.05
|
13.06
|
12.54
|
47,700
|
|
|
7/24/2024
|
0.00 / 0.00%
|
13.00
|
13.50
|
13.00
|
13.00
|
13.10
|
12.49
|
31,300
|
|
|
7/23/2024
|
-0.30 / -2.26%
|
13.50
|
13.60
|
13.00
|
13.00
|
13.22
|
12.49
|
53,400
|
|
|
7/22/2024
|
-0.15 / -1.12%
|
13.45
|
13.45
|
13.00
|
13.30
|
13.26
|
12.78
|
46,900
|
|
|
7/19/2024
|
0.00 / 0.00%
|
13.45
|
13.50
|
13.10
|
13.45
|
13.27
|
12.92
|
81,700
|
|
|
7/18/2024
|
+0.15 / +1.13%
|
13.50
|
13.50
|
13.10
|
13.45
|
13.20
|
12.92
|
65,300
|
|
|
7/17/2024
|
-0.40 / -2.92%
|
14.00
|
14.00
|
13.30
|
13.30
|
13.47
|
12.78
|
129,000
|
|
|
7/16/2024
|
-0.05 / -0.36%
|
13.75
|
14.10
|
13.60
|
13.70
|
13.78
|
13.16
|
91,000
|
|
|
7/15/2024
|
-0.05 / -0.36%
|
13.80
|
14.20
|
13.65
|
13.75
|
13.78
|
13.21
|
108,700
|
|
|
7/12/2024
|
-0.20 / -1.43%
|
14.00
|
14.10
|
13.80
|
13.80
|
13.90
|
13.26
|
120,600
|
|
|
7/11/2024
|
-0.40 / -2.78%
|
14.80
|
14.80
|
14.00
|
14.00
|
14.32
|
13.45
|
97,600
|
|
|
7/10/2024
|
+0.40 / +2.86%
|
14.30
|
14.55
|
14.20
|
14.40
|
14.39
|
13.84
|
182,700
|
|
|
7/9/2024
|
-0.55 / -3.78%
|
14.60
|
14.60
|
13.75
|
14.00
|
13.96
|
13.45
|
352,700
|
|
|
7/8/2024
|
-0.55 / -3.64%
|
15.10
|
15.30
|
14.55
|
14.55
|
14.75
|
13.98
|
183,000
|
|
|
7/5/2024
|
+0.30 / +2.03%
|
14.80
|
15.45
|
14.80
|
15.10
|
15.14
|
14.51
|
190,700
|
|
|
7/4/2024
|
+0.30 / +2.07%
|
14.50
|
14.95
|
14.50
|
14.80
|
14.75
|
14.22
|
204,600
|
|
|
7/3/2024
|
+0.20 / +1.40%
|
14.45
|
14.80
|
14.45
|
14.50
|
14.65
|
13.93
|
136,500
|
|
|
7/2/2024
|
-0.20 / -1.38%
|
14.70
|
15.25
|
14.20
|
14.30
|
14.42
|
13.74
|
179,200
|
|
|
7/1/2024
|
-1.05 / -6.75%
|
14.80
|
15.15
|
14.50
|
14.50
|
14.55
|
13.93
|
393,700
|
|
|