|
Closing price on 5/13/2020
|
|
| Open |
16.20 |
| High |
16.20 |
| Low |
15.60 |
| Volume |
79,060 |
| Split-adjusted Price |
10.79 |
|
|
ICT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/13/2020
|
-0.70 / -4.27%
|
16.20
|
16.20
|
15.60
|
15.70
|
15.79
|
10.79
|
79,060
|
|
|
5/12/2020
|
-0.35 / -2.09%
|
16.10
|
16.90
|
16.10
|
16.40
|
16.51
|
11.27
|
35,670
|
|
|
5/11/2020
|
+0.25 / +1.52%
|
17.35
|
17.35
|
16.60
|
16.75
|
16.79
|
11.51
|
89,790
|
|
|
5/8/2020
|
+1.05 / +6.80%
|
15.00
|
16.50
|
15.00
|
16.50
|
16.33
|
11.34
|
126,050
|
|
|
5/7/2020
|
-0.35 / -2.22%
|
15.00
|
16.20
|
15.00
|
15.45
|
15.47
|
10.61
|
15,450
|
|
|
5/6/2020
|
+0.50 / +3.27%
|
15.30
|
15.80
|
15.30
|
15.80
|
15.46
|
10.85
|
22,960
|
|
|
5/5/2020
|
-0.65 / -4.08%
|
17.05
|
17.05
|
15.30
|
15.30
|
16.46
|
10.51
|
201,620
|
|
|
5/4/2020
|
+1.00 / +6.69%
|
15.95
|
15.95
|
15.95
|
15.95
|
15.95
|
10.96
|
45,780
|
|
|
4/29/2020
|
+0.95 / +6.79%
|
14.95
|
14.95
|
14.95
|
14.95
|
14.95
|
10.27
|
33,060
|
|
|
4/28/2020
|
+0.90 / +6.87%
|
13.60
|
14.00
|
13.50
|
14.00
|
13.96
|
9.62
|
80,140
|
|
|
4/27/2020
|
+0.15 / +1.16%
|
12.80
|
13.30
|
12.80
|
13.10
|
13.10
|
9.00
|
14,350
|
|
|
4/24/2020
|
+0.20 / +1.57%
|
12.70
|
12.95
|
12.50
|
12.95
|
12.57
|
8.90
|
5,010
|
|
|
4/23/2020
|
+0.35 / +2.82%
|
12.40
|
12.90
|
12.00
|
12.75
|
12.48
|
8.76
|
20,110
|
|
|
4/22/2020
|
0.00 / 0.00%
|
12.20
|
12.70
|
12.20
|
12.40
|
12.46
|
8.52
|
6,180
|
|
|
4/21/2020
|
-0.40 / -3.13%
|
12.70
|
12.70
|
12.30
|
12.40
|
12.62
|
8.52
|
3,010
|
|
|
4/20/2020
|
+0.25 / +1.99%
|
12.55
|
12.80
|
12.50
|
12.80
|
12.57
|
8.79
|
9,230
|
|
|
4/17/2020
|
0.00 / 0.00%
|
12.60
|
12.90
|
12.50
|
12.55
|
12.59
|
8.62
|
8,580
|
|
|
4/16/2020
|
-0.35 / -2.71%
|
12.50
|
12.60
|
12.50
|
12.55
|
12.51
|
8.62
|
15,190
|
|
|
4/15/2020
|
+0.25 / +1.98%
|
12.90
|
12.90
|
12.55
|
12.90
|
12.62
|
8.86
|
16,720
|
|
|
4/14/2020
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.65
|
12.65
|
12.83
|
8.69
|
2,060
|
|
|
4/13/2020
|
+0.05 / +0.40%
|
12.60
|
13.00
|
12.60
|
12.65
|
12.66
|
8.69
|
12,720
|
|
|
4/10/2020
|
-0.10 / -0.79%
|
13.00
|
13.00
|
12.60
|
12.60
|
12.72
|
8.66
|
8,960
|
|
|
4/9/2020
|
-0.10 / -0.78%
|
12.80
|
13.00
|
12.70
|
12.70
|
12.93
|
8.72
|
18,490
|
|
|
4/8/2020
|
-0.10 / -0.78%
|
12.95
|
13.00
|
12.80
|
12.80
|
12.84
|
8.79
|
2,180
|
|
|
4/7/2020
|
-0.30 / -2.27%
|
12.80
|
13.00
|
12.80
|
12.90
|
12.88
|
8.86
|
3,210
|
|
|
4/6/2020
|
+0.60 / +4.76%
|
12.60
|
13.20
|
12.50
|
13.20
|
12.83
|
9.07
|
32,820
|
|
|
4/3/2020
|
+0.10 / +0.80%
|
12.50
|
13.00
|
12.50
|
12.60
|
12.74
|
8.66
|
6,750
|
|
|
4/1/2020
|
+0.50 / +4.17%
|
12.40
|
12.50
|
12.40
|
12.50
|
12.45
|
8.59
|
1,700
|
|
|
3/31/2020
|
-0.20 / -1.64%
|
12.40
|
12.50
|
12.00
|
12.00
|
12.22
|
8.24
|
8,100
|
|
|
3/30/2020
|
+0.10 / +0.83%
|
12.00
|
12.20
|
11.90
|
12.20
|
12.12
|
8.38
|
6,850
|
|
|