|
Closing price on 10/14/2024
|
|
| Open |
11.75 |
| High |
11.75 |
| Low |
11.65 |
| Volume |
24,300 |
| Split-adjusted Price |
11.65 |
|
|
ICT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/14/2024
|
0.00 / 0.00%
|
11.75
|
11.75
|
11.65
|
11.65
|
11.69
|
11.65
|
24,300
|
|
|
10/11/2024
|
-0.05 / -0.43%
|
11.70
|
11.70
|
11.60
|
11.65
|
11.69
|
11.65
|
20,000
|
|
|
10/10/2024
|
0.00 / 0.00%
|
11.65
|
11.75
|
11.50
|
11.70
|
11.63
|
11.70
|
43,300
|
|
|
10/9/2024
|
0.00 / 0.00%
|
11.65
|
11.70
|
11.65
|
11.70
|
11.66
|
11.70
|
13,100
|
|
|
10/8/2024
|
-0.05 / -0.43%
|
11.70
|
11.75
|
11.60
|
11.70
|
11.66
|
11.70
|
12,200
|
|
|
10/7/2024
|
0.00 / 0.00%
|
11.75
|
11.80
|
11.65
|
11.75
|
11.73
|
11.75
|
17,400
|
|
|
10/4/2024
|
0.00 / 0.00%
|
11.75
|
11.75
|
11.50
|
11.75
|
11.62
|
11.75
|
20,900
|
|
|
10/3/2024
|
+0.10 / +0.86%
|
11.70
|
11.80
|
11.65
|
11.75
|
11.70
|
11.75
|
14,100
|
|
|
10/2/2024
|
-0.05 / -0.43%
|
11.80
|
11.80
|
11.60
|
11.65
|
11.70
|
11.65
|
24,500
|
|
|
10/1/2024
|
-0.10 / -0.85%
|
11.80
|
11.85
|
11.70
|
11.70
|
11.78
|
11.70
|
30,900
|
|
|
9/30/2024
|
+0.05 / +0.43%
|
11.85
|
11.85
|
11.50
|
11.80
|
11.66
|
11.80
|
34,500
|
|
|
9/27/2024
|
-0.10 / -0.84%
|
11.85
|
11.90
|
11.10
|
11.75
|
11.61
|
11.75
|
87,200
|
|
|
9/26/2024
|
0.00 / 0.00%
|
11.95
|
11.95
|
11.80
|
11.85
|
11.82
|
11.85
|
39,500
|
|
|
9/25/2024
|
-0.05 / -0.42%
|
12.00
|
12.00
|
11.85
|
11.85
|
11.87
|
11.85
|
18,100
|
|
|
9/24/2024
|
+0.05 / +0.42%
|
11.85
|
11.95
|
11.85
|
11.90
|
11.88
|
11.90
|
18,600
|
|
|
9/23/2024
|
-0.15 / -1.25%
|
12.00
|
12.00
|
11.80
|
11.85
|
11.86
|
11.85
|
18,500
|
|
|
9/20/2024
|
+0.10 / +0.84%
|
12.10
|
12.10
|
11.85
|
12.00
|
11.97
|
12.00
|
9,700
|
|
|
9/19/2024
|
-0.05 / -0.42%
|
11.90
|
12.00
|
11.90
|
11.90
|
11.91
|
11.90
|
11,300
|
|
|
9/18/2024
|
+0.10 / +0.84%
|
12.00
|
12.00
|
11.90
|
11.95
|
11.97
|
11.95
|
13,700
|
|
|
9/17/2024
|
-0.20 / -1.66%
|
12.00
|
12.00
|
11.80
|
11.85
|
11.91
|
11.85
|
16,600
|
|
|
9/16/2024
|
-0.05 / -0.41%
|
12.10
|
12.15
|
12.00
|
12.05
|
12.05
|
12.05
|
9,300
|
|
|
9/13/2024
|
0.00 / 0.00%
|
11.95
|
12.15
|
11.90
|
12.10
|
11.98
|
12.10
|
2,100
|
|
|
9/12/2024
|
+0.20 / +1.68%
|
11.90
|
12.35
|
11.90
|
12.10
|
12.13
|
12.10
|
34,000
|
|
|
9/11/2024
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.80
|
11.90
|
11.87
|
11.90
|
10,000
|
|
|
9/10/2024
|
-0.10 / -0.83%
|
12.15
|
12.15
|
11.90
|
11.90
|
11.94
|
11.90
|
15,800
|
|
|
9/9/2024
|
-0.15 / -1.23%
|
12.00
|
12.30
|
12.00
|
12.00
|
12.05
|
12.00
|
13,700
|
|
|
9/6/2024
|
-0.15 / -1.22%
|
12.25
|
12.25
|
12.00
|
12.15
|
12.09
|
12.15
|
11,700
|
|
|
9/5/2024
|
-0.05 / -0.40%
|
12.35
|
12.35
|
12.00
|
12.30
|
12.13
|
12.30
|
33,000
|
|
|
9/4/2024
|
+0.15 / +1.23%
|
12.20
|
12.35
|
12.10
|
12.35
|
12.21
|
12.35
|
32,700
|
|
|
8/30/2024
|
0.00 / 0.00%
|
12.20
|
12.30
|
12.20
|
12.20
|
12.24
|
12.20
|
17,500
|
|
|