|
Closing price on 9/26/2024
|
|
| Open |
11.95 |
| High |
11.95 |
| Low |
11.80 |
| Volume |
39,500 |
| Split-adjusted Price |
11.00 |
|
|
ICT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/26/2024
|
0.00 / 0.00%
|
11.95
|
11.95
|
11.80
|
11.85
|
11.82
|
11.00
|
39,500
|
|
|
9/25/2024
|
-0.05 / -0.42%
|
12.00
|
12.00
|
11.85
|
11.85
|
11.87
|
11.00
|
18,100
|
|
|
9/24/2024
|
+0.05 / +0.42%
|
11.85
|
11.95
|
11.85
|
11.90
|
11.88
|
11.04
|
18,600
|
|
|
9/23/2024
|
-0.15 / -1.25%
|
12.00
|
12.00
|
11.80
|
11.85
|
11.86
|
11.00
|
18,500
|
|
|
9/20/2024
|
+0.10 / +0.84%
|
12.10
|
12.10
|
11.85
|
12.00
|
11.97
|
11.14
|
9,700
|
|
|
9/19/2024
|
-0.05 / -0.42%
|
11.90
|
12.00
|
11.90
|
11.90
|
11.91
|
11.04
|
11,300
|
|
|
9/18/2024
|
+0.10 / +0.84%
|
12.00
|
12.00
|
11.90
|
11.95
|
11.97
|
11.09
|
13,700
|
|
|
9/17/2024
|
-0.20 / -1.66%
|
12.00
|
12.00
|
11.80
|
11.85
|
11.91
|
11.00
|
16,600
|
|
|
9/16/2024
|
-0.05 / -0.41%
|
12.10
|
12.15
|
12.00
|
12.05
|
12.05
|
11.18
|
9,300
|
|
|
9/13/2024
|
0.00 / 0.00%
|
11.95
|
12.15
|
11.90
|
12.10
|
11.98
|
11.23
|
2,100
|
|
|
9/12/2024
|
+0.20 / +1.68%
|
11.90
|
12.35
|
11.90
|
12.10
|
12.13
|
11.23
|
34,000
|
|
|
9/11/2024
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.80
|
11.90
|
11.87
|
11.04
|
10,000
|
|
|
9/10/2024
|
-0.10 / -0.83%
|
12.15
|
12.15
|
11.90
|
11.90
|
11.94
|
11.04
|
15,800
|
|
|
9/9/2024
|
-0.15 / -1.23%
|
12.00
|
12.30
|
12.00
|
12.00
|
12.05
|
11.14
|
13,700
|
|
|
9/6/2024
|
-0.15 / -1.22%
|
12.25
|
12.25
|
12.00
|
12.15
|
12.09
|
11.28
|
11,700
|
|
|
9/5/2024
|
-0.05 / -0.40%
|
12.35
|
12.35
|
12.00
|
12.30
|
12.13
|
11.42
|
33,000
|
|
|
9/4/2024
|
+0.15 / +1.23%
|
12.20
|
12.35
|
12.10
|
12.35
|
12.21
|
11.46
|
32,700
|
|
|
8/30/2024
|
0.00 / 0.00%
|
12.20
|
12.30
|
12.20
|
12.20
|
12.24
|
11.32
|
17,500
|
|
|
8/29/2024
|
-0.20 / -1.61%
|
12.40
|
12.40
|
12.15
|
12.20
|
12.23
|
11.32
|
71,300
|
|
|
8/28/2024
|
+0.05 / +0.40%
|
12.45
|
12.50
|
12.30
|
12.40
|
12.37
|
11.51
|
29,600
|
|
|
8/27/2024
|
-0.15 / -1.20%
|
12.55
|
12.55
|
12.30
|
12.35
|
12.40
|
11.46
|
26,100
|
|
|
8/26/2024
|
+0.05 / +0.40%
|
12.50
|
12.60
|
12.30
|
12.50
|
12.47
|
11.60
|
66,100
|
|
|
8/23/2024
|
+0.05 / +0.40%
|
12.45
|
12.45
|
12.35
|
12.45
|
12.41
|
11.55
|
7,200
|
|
|
8/22/2024
|
-0.05 / -0.40%
|
12.45
|
12.60
|
12.35
|
12.40
|
12.42
|
11.51
|
27,300
|
|
|
8/21/2024
|
-0.05 / -0.40%
|
12.50
|
12.55
|
12.20
|
12.45
|
12.34
|
11.55
|
22,600
|
|
|
8/20/2024
|
-0.10 / -0.79%
|
12.60
|
12.70
|
12.30
|
12.50
|
12.41
|
11.60
|
24,000
|
|
|
8/19/2024
|
+0.25 / +2.02%
|
12.40
|
12.65
|
12.35
|
12.60
|
12.53
|
11.69
|
16,100
|
|
|
8/16/2024
|
+0.25 / +2.07%
|
12.10
|
12.50
|
11.95
|
12.35
|
12.08
|
11.46
|
100,400
|
|
|
8/15/2024
|
-0.30 / -2.42%
|
12.40
|
12.45
|
11.95
|
12.10
|
12.18
|
11.23
|
25,000
|
|
|
8/14/2024
|
+0.15 / +1.22%
|
12.60
|
12.65
|
12.30
|
12.40
|
12.50
|
11.51
|
17,100
|
|
|