|
Closing price on 10/3/2023
|
|
| Open |
12.75 |
| High |
12.75 |
| Low |
12.65 |
| Volume |
5,700 |
| Split-adjusted Price |
11.76 |
|
|
ICT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/3/2023
|
0.00 / 0.00%
|
12.75
|
12.75
|
12.65
|
12.75
|
12.72
|
11.76
|
5,700
|
|
|
10/2/2023
|
-0.10 / -0.78%
|
12.60
|
12.90
|
12.60
|
12.75
|
12.72
|
11.76
|
2,200
|
|
|
9/29/2023
|
-0.05 / -0.39%
|
12.90
|
12.90
|
12.85
|
12.85
|
12.86
|
11.85
|
1,900
|
|
|
9/28/2023
|
0.00 / 0.00%
|
12.65
|
12.90
|
12.65
|
12.90
|
12.81
|
11.90
|
4,600
|
|
|
9/27/2023
|
+0.10 / +0.78%
|
12.70
|
12.90
|
12.60
|
12.90
|
12.61
|
11.90
|
2,900
|
|
|
9/26/2023
|
+0.05 / +0.39%
|
12.65
|
12.80
|
12.65
|
12.80
|
12.72
|
11.80
|
15,600
|
|
|
9/25/2023
|
-0.05 / -0.39%
|
12.85
|
12.95
|
12.70
|
12.75
|
12.83
|
11.76
|
21,600
|
|
|
9/22/2023
|
-0.25 / -1.92%
|
12.85
|
13.10
|
12.80
|
12.80
|
12.87
|
11.80
|
31,800
|
|
|
9/21/2023
|
0.00 / 0.00%
|
13.00
|
13.05
|
12.95
|
13.05
|
12.98
|
12.03
|
21,900
|
|
|
9/20/2023
|
+0.25 / +1.95%
|
12.80
|
13.05
|
12.70
|
13.05
|
12.77
|
12.03
|
27,300
|
|
|
9/19/2023
|
-0.15 / -1.16%
|
13.00
|
13.00
|
12.80
|
12.80
|
12.85
|
11.80
|
15,900
|
|
|
9/18/2023
|
-0.10 / -0.77%
|
13.05
|
13.05
|
12.90
|
12.95
|
12.90
|
11.94
|
6,700
|
|
|
9/15/2023
|
+0.05 / +0.38%
|
12.95
|
13.05
|
12.80
|
13.05
|
12.99
|
12.03
|
13,100
|
|
|
9/14/2023
|
+0.05 / +0.39%
|
13.05
|
13.15
|
12.95
|
13.00
|
13.05
|
11.99
|
13,400
|
|
|
9/13/2023
|
-0.05 / -0.38%
|
13.00
|
13.30
|
12.95
|
12.95
|
13.04
|
11.94
|
28,100
|
|
|
9/12/2023
|
+0.20 / +1.56%
|
13.00
|
13.00
|
12.80
|
13.00
|
12.85
|
11.99
|
9,200
|
|
|
9/11/2023
|
-0.20 / -1.54%
|
12.85
|
13.00
|
12.80
|
12.80
|
12.84
|
11.80
|
33,700
|
|
|
9/8/2023
|
+0.10 / +0.78%
|
12.90
|
13.00
|
12.85
|
13.00
|
12.88
|
11.99
|
15,500
|
|
|
9/7/2023
|
0.00 / 0.00%
|
13.00
|
13.10
|
12.90
|
12.90
|
12.92
|
11.90
|
53,400
|
|
|
9/6/2023
|
-0.15 / -1.15%
|
13.00
|
13.15
|
12.80
|
12.90
|
12.98
|
11.90
|
16,200
|
|
|
9/5/2023
|
-0.05 / -0.38%
|
13.20
|
13.30
|
12.90
|
13.05
|
13.14
|
12.03
|
3,700
|
|
|
8/31/2023
|
+0.05 / +0.38%
|
13.00
|
13.10
|
12.90
|
13.10
|
12.97
|
12.08
|
13,100
|
|
|
8/30/2023
|
-0.05 / -0.38%
|
13.20
|
13.20
|
13.00
|
13.05
|
13.00
|
12.03
|
33,000
|
|
|
8/29/2023
|
+0.10 / +0.77%
|
13.00
|
13.20
|
12.20
|
13.10
|
12.69
|
12.08
|
14,700
|
|
|
8/28/2023
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
11.99
|
3,200
|
|
|
8/25/2023
|
0.00 / 0.00%
|
13.10
|
13.15
|
12.75
|
13.00
|
12.92
|
11.99
|
16,900
|
|
|
8/24/2023
|
+0.25 / +1.96%
|
12.75
|
13.60
|
12.75
|
13.00
|
13.15
|
11.99
|
57,900
|
|
|
8/23/2023
|
0.00 / 0.00%
|
12.60
|
12.85
|
12.60
|
12.75
|
12.73
|
11.76
|
2,500
|
|
|
8/22/2023
|
-0.05 / -0.39%
|
12.80
|
12.80
|
12.60
|
12.75
|
12.61
|
11.76
|
13,500
|
|
|
8/21/2023
|
0.00 / 0.00%
|
12.85
|
12.85
|
12.50
|
12.80
|
12.59
|
11.80
|
7,500
|
|
|