|
Closing price on 4/23/2024
|
|
| Open |
11.65 |
| High |
11.70 |
| Low |
11.60 |
| Volume |
12,800 |
| Split-adjusted Price |
11.15 |
|
|
ICT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/23/2024
|
-0.10 / -0.85%
|
11.65
|
11.70
|
11.60
|
11.60
|
11.63
|
11.15
|
12,800
|
|
|
4/22/2024
|
-0.25 / -2.09%
|
11.85
|
11.90
|
11.55
|
11.70
|
11.68
|
11.24
|
25,600
|
|
|
4/19/2024
|
+0.05 / +0.42%
|
11.90
|
12.00
|
11.75
|
11.95
|
11.79
|
11.48
|
17,800
|
|
|
4/17/2024
|
+0.05 / +0.42%
|
11.95
|
11.95
|
11.90
|
11.90
|
11.92
|
11.43
|
25,200
|
|
|
4/16/2024
|
-0.05 / -0.42%
|
11.90
|
12.10
|
11.65
|
11.85
|
12.01
|
11.39
|
86,500
|
|
|
4/15/2024
|
-0.10 / -0.83%
|
11.95
|
12.10
|
11.90
|
11.90
|
12.02
|
11.43
|
17,500
|
|
|
4/12/2024
|
0.00 / 0.00%
|
12.00
|
12.05
|
12.00
|
12.00
|
12.00
|
11.53
|
25,200
|
|
|
4/11/2024
|
+0.05 / +0.42%
|
11.95
|
12.00
|
11.90
|
12.00
|
11.97
|
11.53
|
26,500
|
|
|
4/10/2024
|
-0.05 / -0.42%
|
12.15
|
12.15
|
11.95
|
11.95
|
11.96
|
11.48
|
26,400
|
|
|
4/9/2024
|
-0.10 / -0.83%
|
12.10
|
12.10
|
12.00
|
12.00
|
12.04
|
11.53
|
9,400
|
|
|
4/8/2024
|
-0.25 / -2.02%
|
12.30
|
12.30
|
12.00
|
12.10
|
12.10
|
11.63
|
17,500
|
|
|
4/5/2024
|
+0.30 / +2.49%
|
12.00
|
12.35
|
11.80
|
12.35
|
12.10
|
11.87
|
46,600
|
|
|
4/4/2024
|
+0.15 / +1.26%
|
11.90
|
12.15
|
11.90
|
12.05
|
11.98
|
11.58
|
33,400
|
|
|
4/3/2024
|
-0.20 / -1.65%
|
12.10
|
12.10
|
11.80
|
11.90
|
11.91
|
11.43
|
20,800
|
|
|
4/2/2024
|
-0.05 / -0.41%
|
12.30
|
12.30
|
11.95
|
12.10
|
12.03
|
11.63
|
38,800
|
|
|
4/1/2024
|
0.00 / 0.00%
|
12.15
|
12.25
|
12.15
|
12.15
|
12.18
|
11.67
|
12,800
|
|
|
3/29/2024
|
-0.10 / -0.82%
|
12.25
|
12.25
|
11.95
|
12.15
|
12.11
|
11.67
|
34,100
|
|
|
3/28/2024
|
-0.15 / -1.21%
|
12.30
|
12.40
|
12.10
|
12.25
|
12.21
|
11.77
|
10,400
|
|
|
3/27/2024
|
+0.10 / +0.81%
|
12.45
|
12.45
|
12.30
|
12.40
|
12.31
|
11.91
|
3,400
|
|
|
3/26/2024
|
+0.15 / +1.23%
|
12.10
|
12.35
|
12.10
|
12.30
|
12.20
|
11.82
|
18,400
|
|
|
3/25/2024
|
-0.05 / -0.41%
|
12.20
|
12.50
|
12.15
|
12.15
|
12.29
|
11.67
|
29,000
|
|
|
3/22/2024
|
+0.10 / +0.83%
|
12.15
|
12.35
|
11.95
|
12.20
|
12.12
|
11.72
|
18,400
|
|
|
3/21/2024
|
+0.05 / +0.41%
|
12.20
|
12.30
|
12.05
|
12.10
|
12.14
|
11.63
|
41,500
|
|
|
3/20/2024
|
+0.05 / +0.42%
|
12.10
|
12.15
|
11.90
|
12.05
|
11.95
|
11.58
|
56,600
|
|
|
3/19/2024
|
-0.10 / -0.83%
|
12.10
|
12.30
|
12.00
|
12.00
|
12.15
|
11.53
|
28,800
|
|
|
3/18/2024
|
-0.40 / -3.20%
|
12.30
|
12.30
|
11.85
|
12.10
|
12.05
|
11.63
|
46,600
|
|
|
3/15/2024
|
-0.15 / -1.19%
|
12.50
|
12.85
|
12.30
|
12.50
|
12.55
|
12.01
|
44,600
|
|
|
3/14/2024
|
+0.10 / +0.80%
|
13.20
|
13.20
|
12.65
|
12.65
|
12.74
|
12.15
|
81,900
|
|
|
3/13/2024
|
+0.80 / +6.81%
|
11.85
|
12.55
|
11.80
|
12.55
|
12.47
|
12.06
|
190,700
|
|
|
3/12/2024
|
-0.05 / -0.42%
|
11.80
|
11.85
|
11.70
|
11.75
|
11.76
|
11.29
|
7,600
|
|
|