Closing price on 4/11/2023
|
|
Open |
13.20 |
High |
13.20 |
Low |
13.00 |
Volume |
1,200 |
Split-adjusted Price |
11.52 |
|
|
ICT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/11/2023
|
-0.10 / -0.76%
|
13.20
|
13.20
|
13.00
|
13.00
|
13.03
|
11.52
|
1,200
|
|
4/10/2023
|
0.00 / 0.00%
|
13.30
|
13.30
|
12.90
|
13.10
|
12.97
|
11.61
|
5,300
|
|
4/7/2023
|
+0.10 / +0.77%
|
13.00
|
13.15
|
12.90
|
13.10
|
13.04
|
11.61
|
4,100
|
|
4/6/2023
|
-0.25 / -1.89%
|
13.00
|
13.05
|
12.95
|
13.00
|
12.99
|
11.52
|
15,300
|
|
4/5/2023
|
-0.05 / -0.38%
|
13.00
|
13.25
|
12.90
|
13.25
|
12.97
|
11.74
|
6,700
|
|
4/4/2023
|
0.00 / 0.00%
|
13.25
|
13.30
|
13.25
|
13.30
|
13.28
|
11.78
|
8,400
|
|
4/3/2023
|
0.00 / 0.00%
|
13.15
|
13.30
|
13.00
|
13.30
|
13.16
|
11.78
|
7,000
|
|
3/31/2023
|
+0.10 / +0.76%
|
13.30
|
13.30
|
13.15
|
13.30
|
13.25
|
11.78
|
700
|
|
3/30/2023
|
-0.20 / -1.49%
|
13.35
|
13.45
|
13.20
|
13.20
|
13.35
|
11.70
|
2,300
|
|
3/29/2023
|
+0.15 / +1.13%
|
13.25
|
13.40
|
13.20
|
13.40
|
13.22
|
11.87
|
9,100
|
|
3/28/2023
|
+0.05 / +0.38%
|
13.30
|
13.30
|
13.20
|
13.25
|
13.26
|
11.74
|
7,400
|
|
3/27/2023
|
-0.05 / -0.38%
|
13.25
|
13.40
|
13.20
|
13.20
|
13.27
|
11.70
|
8,700
|
|
3/24/2023
|
-0.10 / -0.75%
|
13.80
|
13.80
|
13.20
|
13.25
|
13.26
|
11.74
|
6,900
|
|
3/23/2023
|
+0.25 / +1.91%
|
13.00
|
13.70
|
13.00
|
13.35
|
13.05
|
11.83
|
2,000
|
|
3/22/2023
|
+0.15 / +1.16%
|
13.00
|
13.10
|
13.00
|
13.10
|
13.01
|
11.61
|
8,600
|
|
3/21/2023
|
+0.20 / +1.57%
|
12.75
|
12.95
|
12.50
|
12.95
|
12.67
|
11.47
|
2,700
|
|
3/20/2023
|
-0.55 / -4.14%
|
13.00
|
13.00
|
12.75
|
12.75
|
12.98
|
11.30
|
1,000
|
|
3/17/2023
|
+0.85 / +6.83%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
11.78
|
100
|
|
3/16/2023
|
-0.80 / -6.04%
|
13.05
|
13.05
|
12.45
|
12.45
|
12.61
|
11.03
|
16,800
|
|
3/15/2023
|
-0.05 / -0.38%
|
13.10
|
13.30
|
13.00
|
13.25
|
13.15
|
11.74
|
3,400
|
|
3/14/2023
|
0.00 / 0.00%
|
13.10
|
13.30
|
13.00
|
13.30
|
13.04
|
11.78
|
37,400
|
|
3/13/2023
|
0.00 / 0.00%
|
13.15
|
13.30
|
13.05
|
13.30
|
13.12
|
11.78
|
4,000
|
|
3/10/2023
|
-0.05 / -0.37%
|
13.30
|
13.40
|
13.10
|
13.30
|
13.22
|
11.78
|
6,000
|
|
3/9/2023
|
+0.05 / +0.38%
|
13.30
|
13.35
|
13.05
|
13.35
|
13.23
|
11.83
|
2,700
|
|
3/8/2023
|
0.00 / 0.00%
|
13.05
|
13.30
|
13.05
|
13.30
|
13.25
|
11.78
|
4,800
|
|
3/7/2023
|
+0.10 / +0.76%
|
13.50
|
13.50
|
13.25
|
13.30
|
13.32
|
11.78
|
3,100
|
|
3/6/2023
|
0.00 / 0.00%
|
13.65
|
13.65
|
13.10
|
13.20
|
13.33
|
11.70
|
800
|
|
3/3/2023
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
11.70
|
100
|
|
3/2/2023
|
-0.05 / -0.38%
|
13.25
|
13.25
|
13.20
|
13.20
|
13.23
|
11.70
|
600
|
|
3/1/2023
|
-0.10 / -0.75%
|
13.15
|
13.45
|
13.15
|
13.25
|
13.34
|
11.74
|
500
|
|
|