|
Closing price on 12/4/2023
|
|
| Open |
11.35 |
| High |
11.40 |
| Low |
11.35 |
| Volume |
14,000 |
| Split-adjusted Price |
10.90 |
|
|
ICT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2023
|
0.00 / 0.00%
|
11.35
|
11.40
|
11.35
|
11.35
|
11.36
|
10.90
|
14,000
|
|
|
12/1/2023
|
+0.10 / +0.89%
|
11.30
|
11.35
|
11.25
|
11.35
|
11.30
|
10.90
|
6,100
|
|
|
11/30/2023
|
-0.05 / -0.44%
|
11.30
|
11.30
|
11.25
|
11.25
|
11.29
|
10.81
|
7,300
|
|
|
11/29/2023
|
+0.10 / +0.89%
|
11.20
|
11.30
|
11.15
|
11.30
|
11.21
|
10.86
|
11,900
|
|
|
11/28/2023
|
+0.05 / +0.45%
|
11.15
|
11.20
|
11.00
|
11.20
|
11.15
|
10.76
|
6,300
|
|
|
11/27/2023
|
-0.10 / -0.89%
|
11.40
|
11.40
|
11.05
|
11.15
|
11.17
|
10.71
|
10,400
|
|
|
11/24/2023
|
-0.05 / -0.44%
|
11.30
|
11.30
|
11.05
|
11.25
|
11.11
|
10.81
|
14,900
|
|
|
11/23/2023
|
+0.10 / +0.89%
|
11.40
|
11.40
|
11.15
|
11.30
|
11.23
|
10.86
|
16,200
|
|
|
11/22/2023
|
-0.15 / -1.32%
|
11.45
|
11.45
|
11.15
|
11.20
|
11.27
|
10.76
|
25,800
|
|
|
11/21/2023
|
+0.10 / +0.89%
|
11.55
|
11.55
|
11.00
|
11.35
|
11.27
|
10.90
|
23,400
|
|
|
11/20/2023
|
-0.05 / -0.44%
|
11.60
|
11.60
|
11.25
|
11.25
|
11.32
|
10.81
|
406,066
|
|
|
11/17/2023
|
+0.05 / +0.44%
|
11.25
|
11.50
|
11.15
|
11.30
|
11.23
|
10.86
|
8,200
|
|
|
11/16/2023
|
-0.15 / -1.32%
|
11.40
|
11.70
|
11.25
|
11.25
|
11.46
|
10.81
|
7,900
|
|
|
11/15/2023
|
+0.05 / +0.44%
|
11.45
|
11.50
|
11.40
|
11.40
|
11.44
|
10.95
|
13,600
|
|
|
11/14/2023
|
+0.20 / +1.79%
|
11.15
|
11.45
|
11.15
|
11.35
|
11.29
|
10.90
|
10,800
|
|
|
11/13/2023
|
-0.35 / -3.04%
|
11.40
|
11.50
|
11.00
|
11.15
|
11.24
|
10.71
|
24,000
|
|
|
11/10/2023
|
0.00 / 0.00%
|
11.50
|
11.80
|
11.40
|
11.50
|
11.55
|
11.05
|
29,000
|
|
|
11/9/2023
|
-0.35 / -2.95%
|
11.55
|
11.90
|
11.50
|
11.50
|
11.57
|
11.05
|
48,300
|
|
|
11/8/2023
|
-0.05 / -0.39%
|
12.60
|
12.90
|
12.60
|
12.85
|
12.86
|
11.39
|
27,600
|
|
|
11/7/2023
|
+0.20 / +1.57%
|
12.70
|
12.90
|
12.65
|
12.90
|
12.72
|
11.43
|
36,600
|
|
|
11/6/2023
|
-0.10 / -0.78%
|
12.80
|
12.95
|
12.70
|
12.70
|
12.80
|
11.25
|
36,800
|
|
|
11/3/2023
|
+0.15 / +1.19%
|
12.95
|
12.95
|
12.60
|
12.80
|
12.83
|
11.34
|
7,000
|
|
|
11/2/2023
|
+0.15 / +1.20%
|
13.25
|
13.25
|
12.60
|
12.65
|
12.84
|
11.21
|
15,400
|
|
|
11/1/2023
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.15
|
12.50
|
12.22
|
11.08
|
51,200
|
|
|
10/31/2023
|
-0.20 / -1.57%
|
12.70
|
12.70
|
12.50
|
12.50
|
12.55
|
11.08
|
28,200
|
|
|
10/30/2023
|
-0.30 / -2.31%
|
12.95
|
12.95
|
12.70
|
12.70
|
12.78
|
11.25
|
12,600
|
|
|
10/27/2023
|
+0.05 / +0.39%
|
12.95
|
13.00
|
12.80
|
13.00
|
12.92
|
11.52
|
31,100
|
|
|
10/26/2023
|
-0.05 / -0.38%
|
12.95
|
13.00
|
12.50
|
12.95
|
12.84
|
11.47
|
40,700
|
|
|
10/25/2023
|
-0.10 / -0.76%
|
13.35
|
13.35
|
13.00
|
13.00
|
13.04
|
11.52
|
31,600
|
|
|
10/24/2023
|
-0.20 / -1.50%
|
13.30
|
13.30
|
12.95
|
13.10
|
13.11
|
11.61
|
60,300
|
|
|