|
Closing price on 10/1/2020
|
|
| Open |
21.00 |
| High |
21.20 |
| Low |
20.85 |
| Volume |
63,750 |
| Split-adjusted Price |
15.09 |
|
|
ICT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/1/2020
|
-0.35 / -1.65%
|
21.00
|
21.20
|
20.85
|
20.85
|
20.94
|
15.09
|
63,750
|
|
|
9/30/2020
|
0.00 / 0.00%
|
21.05
|
21.30
|
21.00
|
21.20
|
21.02
|
15.35
|
40,390
|
|
|
9/29/2020
|
-0.20 / -0.93%
|
21.80
|
21.80
|
21.20
|
21.20
|
21.28
|
15.35
|
24,610
|
|
|
9/28/2020
|
0.00 / 0.00%
|
21.10
|
21.60
|
21.10
|
21.40
|
21.30
|
15.49
|
27,040
|
|
|
9/25/2020
|
-0.30 / -1.38%
|
21.60
|
21.80
|
21.40
|
21.40
|
21.58
|
15.49
|
52,050
|
|
|
9/24/2020
|
+0.20 / +0.93%
|
21.50
|
21.70
|
21.20
|
21.70
|
21.52
|
15.71
|
57,160
|
|
|
9/23/2020
|
+0.45 / +2.14%
|
21.20
|
21.80
|
21.20
|
21.50
|
21.56
|
15.56
|
135,630
|
|
|
9/22/2020
|
+0.30 / +1.45%
|
21.00
|
21.10
|
20.60
|
21.05
|
21.01
|
15.24
|
56,930
|
|
|
9/21/2020
|
+0.05 / +0.24%
|
20.75
|
21.20
|
20.60
|
20.75
|
20.92
|
15.02
|
64,100
|
|
|
9/18/2020
|
+0.10 / +0.49%
|
20.80
|
20.95
|
20.60
|
20.70
|
20.70
|
14.99
|
8,400
|
|
|
9/17/2020
|
-0.20 / -0.96%
|
20.70
|
20.95
|
20.55
|
20.60
|
20.60
|
14.91
|
36,160
|
|
|
9/16/2020
|
-0.20 / -0.95%
|
21.05
|
21.05
|
20.60
|
20.80
|
20.87
|
15.06
|
30,960
|
|
|
9/15/2020
|
0.00 / 0.00%
|
21.00
|
21.05
|
20.80
|
21.00
|
20.94
|
15.20
|
62,170
|
|
|
9/14/2020
|
+0.10 / +0.48%
|
21.00
|
21.10
|
20.80
|
21.00
|
21.00
|
15.20
|
61,330
|
|
|
9/11/2020
|
+0.45 / +2.20%
|
20.80
|
21.00
|
20.50
|
20.90
|
20.85
|
15.13
|
64,180
|
|
|
9/10/2020
|
-0.30 / -1.45%
|
20.60
|
20.70
|
20.40
|
20.45
|
20.48
|
14.80
|
27,680
|
|
|
9/9/2020
|
+0.70 / +3.49%
|
19.90
|
21.00
|
19.80
|
20.75
|
20.05
|
15.02
|
74,570
|
|
|
9/8/2020
|
-0.15 / -0.74%
|
20.20
|
20.50
|
20.05
|
20.05
|
20.14
|
14.51
|
98,470
|
|
|
9/7/2020
|
-0.70 / -3.35%
|
20.50
|
21.00
|
20.20
|
20.20
|
20.49
|
14.62
|
115,360
|
|
|
9/4/2020
|
-0.20 / -0.95%
|
20.75
|
21.00
|
20.70
|
20.90
|
20.76
|
15.13
|
57,860
|
|
|
9/3/2020
|
-0.20 / -0.94%
|
21.00
|
21.30
|
20.50
|
21.10
|
20.89
|
15.27
|
149,770
|
|
|
9/1/2020
|
-0.20 / -0.93%
|
21.50
|
21.50
|
21.20
|
21.30
|
21.30
|
15.42
|
104,230
|
|
|
8/31/2020
|
-0.25 / -1.15%
|
21.75
|
22.20
|
21.40
|
21.50
|
21.62
|
15.56
|
90,810
|
|
|
8/28/2020
|
+0.55 / +2.59%
|
21.20
|
22.40
|
21.20
|
21.75
|
21.90
|
15.75
|
240,900
|
|
|
8/27/2020
|
+0.20 / +0.95%
|
21.00
|
21.20
|
20.90
|
21.20
|
21.06
|
15.35
|
39,790
|
|
|
8/26/2020
|
-0.15 / -0.71%
|
21.15
|
21.40
|
20.95
|
21.00
|
21.12
|
15.20
|
78,190
|
|
|
8/25/2020
|
-0.50 / -2.31%
|
21.65
|
21.70
|
21.00
|
21.15
|
21.27
|
15.31
|
86,960
|
|
|
8/24/2020
|
+0.15 / +0.70%
|
21.50
|
22.00
|
21.50
|
21.65
|
21.74
|
15.67
|
140,510
|
|
|
8/21/2020
|
+0.80 / +3.86%
|
20.60
|
21.50
|
20.60
|
21.50
|
21.19
|
15.56
|
79,270
|
|
|
8/20/2020
|
-0.45 / -2.13%
|
21.50
|
21.50
|
20.60
|
20.70
|
20.90
|
14.99
|
37,650
|
|
|