|
Closing price on 9/3/2020
|
|
| Open |
21.00 |
| High |
21.30 |
| Low |
20.50 |
| Volume |
149,770 |
| Split-adjusted Price |
16.46 |
|
|
ICT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/3/2020
|
-0.20 / -0.94%
|
21.00
|
21.30
|
20.50
|
21.10
|
20.89
|
16.46
|
149,770
|
|
|
9/1/2020
|
-0.20 / -0.93%
|
21.50
|
21.50
|
21.20
|
21.30
|
21.30
|
16.61
|
104,230
|
|
|
8/31/2020
|
-0.25 / -1.15%
|
21.75
|
22.20
|
21.40
|
21.50
|
21.62
|
16.77
|
90,810
|
|
|
8/28/2020
|
+0.55 / +2.59%
|
21.20
|
22.40
|
21.20
|
21.75
|
21.90
|
16.97
|
240,900
|
|
|
8/27/2020
|
+0.20 / +0.95%
|
21.00
|
21.20
|
20.90
|
21.20
|
21.06
|
16.54
|
39,790
|
|
|
8/26/2020
|
-0.15 / -0.71%
|
21.15
|
21.40
|
20.95
|
21.00
|
21.12
|
16.38
|
78,190
|
|
|
8/25/2020
|
-0.50 / -2.31%
|
21.65
|
21.70
|
21.00
|
21.15
|
21.27
|
16.50
|
86,960
|
|
|
8/24/2020
|
+0.15 / +0.70%
|
21.50
|
22.00
|
21.50
|
21.65
|
21.74
|
16.89
|
140,510
|
|
|
8/21/2020
|
+0.80 / +3.86%
|
20.60
|
21.50
|
20.60
|
21.50
|
21.19
|
16.77
|
79,270
|
|
|
8/20/2020
|
-0.45 / -2.13%
|
21.50
|
21.50
|
20.60
|
20.70
|
20.90
|
16.15
|
37,650
|
|
|
8/19/2020
|
+1.30 / +6.55%
|
19.80
|
21.20
|
19.80
|
21.15
|
20.92
|
16.50
|
324,160
|
|
|
8/18/2020
|
+0.15 / +0.76%
|
20.15
|
20.15
|
19.60
|
19.85
|
19.89
|
15.48
|
33,080
|
|
|
8/17/2020
|
-0.30 / -1.50%
|
20.00
|
20.35
|
19.65
|
19.70
|
19.81
|
15.37
|
67,840
|
|
|
8/14/2020
|
-0.40 / -1.96%
|
20.20
|
20.30
|
19.90
|
20.00
|
20.06
|
15.60
|
61,370
|
|
|
8/13/2020
|
+0.40 / +2.00%
|
20.10
|
20.50
|
20.10
|
20.40
|
20.35
|
15.91
|
50,210
|
|
|
8/12/2020
|
-0.25 / -1.23%
|
20.45
|
20.45
|
19.80
|
20.00
|
19.98
|
15.60
|
92,620
|
|
|
8/11/2020
|
-0.75 / -3.57%
|
20.50
|
20.95
|
20.10
|
20.25
|
20.39
|
15.80
|
181,870
|
|
|
8/10/2020
|
+0.30 / +1.45%
|
21.00
|
21.70
|
20.50
|
21.00
|
20.95
|
16.38
|
104,660
|
|
|
8/7/2020
|
+0.45 / +2.22%
|
20.25
|
21.50
|
20.20
|
20.70
|
20.64
|
16.15
|
115,920
|
|
|
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
|
|
|