|
Closing price on 11/5/2024
|
|
| Open |
12.30 |
| High |
12.45 |
| Low |
12.15 |
| Volume |
9,500 |
| Split-adjusted Price |
12.20 |
|
|
ICT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2024
|
-0.10 / -0.81%
|
12.30
|
12.45
|
12.15
|
12.20
|
12.17
|
12.20
|
9,500
|
|
|
11/4/2024
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.15
|
12.30
|
12.27
|
12.30
|
18,900
|
|
|
11/1/2024
|
-0.15 / -1.20%
|
12.30
|
12.40
|
12.15
|
12.30
|
12.31
|
12.30
|
34,700
|
|
|
10/31/2024
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.30
|
12.45
|
12.44
|
12.45
|
36,200
|
|
|
10/30/2024
|
-0.25 / -1.97%
|
12.90
|
12.90
|
12.40
|
12.45
|
12.53
|
12.45
|
52,800
|
|
|
10/29/2024
|
+0.20 / +1.60%
|
12.70
|
12.95
|
12.55
|
12.70
|
12.65
|
12.70
|
28,900
|
|
|
10/28/2024
|
0.00 / 0.00%
|
12.15
|
12.75
|
12.15
|
12.50
|
12.47
|
12.50
|
22,500
|
|
|
10/25/2024
|
-0.30 / -2.34%
|
12.80
|
12.90
|
12.30
|
12.50
|
12.52
|
12.50
|
83,900
|
|
|
10/24/2024
|
+0.25 / +1.99%
|
12.70
|
12.80
|
12.55
|
12.80
|
12.67
|
12.80
|
38,700
|
|
|
10/23/2024
|
-0.35 / -2.71%
|
12.90
|
12.90
|
12.55
|
12.55
|
12.65
|
12.55
|
44,100
|
|
|
10/22/2024
|
+0.80 / +6.61%
|
12.15
|
12.90
|
12.15
|
12.90
|
12.46
|
12.90
|
83,900
|
|
|
10/21/2024
|
+0.05 / +0.41%
|
12.10
|
12.20
|
12.05
|
12.10
|
12.15
|
12.10
|
42,700
|
|
|
10/18/2024
|
+0.10 / +0.84%
|
11.95
|
12.10
|
11.95
|
12.05
|
12.02
|
12.05
|
28,500
|
|
|
10/17/2024
|
+0.20 / +1.70%
|
11.75
|
11.95
|
11.75
|
11.95
|
11.85
|
11.95
|
47,700
|
|
|
10/16/2024
|
+0.10 / +0.86%
|
11.65
|
11.75
|
11.65
|
11.75
|
11.70
|
11.75
|
11,700
|
|
|
10/15/2024
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.65
|
11.65
|
11.72
|
11.65
|
21,000
|
|
|
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
|
|
|