|
Closing price on 8/31/2021
|
|
| Open |
18.35 |
| High |
18.40 |
| Low |
18.05 |
| Volume |
110,800 |
| Split-adjusted Price |
13.65 |
|
|
ICT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/31/2021
|
0.00 / 0.00%
|
18.35
|
18.40
|
18.05
|
18.20
|
18.25
|
13.65
|
110,800
|
|
|
8/30/2021
|
+0.50 / +2.82%
|
17.75
|
18.30
|
17.75
|
18.20
|
18.05
|
13.65
|
82,900
|
|
|
8/27/2021
|
-0.10 / -0.56%
|
17.80
|
17.80
|
17.50
|
17.70
|
17.58
|
13.27
|
157,300
|
|
|
8/26/2021
|
-0.30 / -1.66%
|
17.80
|
18.30
|
17.75
|
17.80
|
17.99
|
13.35
|
27,400
|
|
|
8/25/2021
|
-0.20 / -1.09%
|
18.40
|
18.40
|
17.80
|
18.10
|
17.87
|
13.57
|
24,400
|
|
|
8/24/2021
|
-0.10 / -0.54%
|
18.40
|
18.50
|
17.60
|
18.30
|
18.06
|
13.72
|
106,800
|
|
|
8/23/2021
|
+0.15 / +0.82%
|
18.25
|
18.80
|
18.25
|
18.40
|
18.50
|
13.80
|
82,800
|
|
|
8/20/2021
|
-0.60 / -3.18%
|
18.85
|
19.20
|
18.25
|
18.25
|
18.88
|
13.69
|
167,500
|
|
|
8/19/2021
|
+0.90 / +5.01%
|
17.95
|
18.85
|
17.95
|
18.85
|
18.43
|
14.13
|
250,900
|
|
|
8/18/2021
|
0.00 / 0.00%
|
17.90
|
17.95
|
17.75
|
17.95
|
17.86
|
13.46
|
53,200
|
|
|
8/17/2021
|
+0.10 / +0.56%
|
17.90
|
18.00
|
17.80
|
17.95
|
17.89
|
13.46
|
49,400
|
|
|
8/16/2021
|
-0.05 / -0.28%
|
17.90
|
18.00
|
17.65
|
17.85
|
17.83
|
13.39
|
74,800
|
|
|
8/13/2021
|
-0.40 / -2.19%
|
18.30
|
18.30
|
17.65
|
17.90
|
17.81
|
13.42
|
48,800
|
|
|
8/12/2021
|
+0.30 / +1.67%
|
18.00
|
18.30
|
17.60
|
18.30
|
18.10
|
13.72
|
86,400
|
|
|
8/11/2021
|
+0.30 / +1.69%
|
17.80
|
18.20
|
17.80
|
18.00
|
18.08
|
13.50
|
76,600
|
|
|
8/10/2021
|
+0.50 / +2.91%
|
17.25
|
17.70
|
17.25
|
17.70
|
17.49
|
13.27
|
82,900
|
|
|
8/9/2021
|
+0.20 / +1.18%
|
17.00
|
17.20
|
16.90
|
17.20
|
17.00
|
12.90
|
43,400
|
|
|
8/6/2021
|
-0.20 / -1.16%
|
17.20
|
17.20
|
17.00
|
17.00
|
17.09
|
12.75
|
34,400
|
|
|
8/5/2021
|
+0.25 / +1.47%
|
16.90
|
17.20
|
16.80
|
17.20
|
17.10
|
12.90
|
35,200
|
|
|
8/4/2021
|
+0.05 / +0.30%
|
16.75
|
17.25
|
16.75
|
16.95
|
17.04
|
12.71
|
61,100
|
|
|
8/3/2021
|
+0.10 / +0.60%
|
16.80
|
16.90
|
16.55
|
16.90
|
16.80
|
12.67
|
30,700
|
|
|
8/2/2021
|
-0.25 / -1.47%
|
17.05
|
17.10
|
16.70
|
16.80
|
16.89
|
12.60
|
41,100
|
|
|
7/30/2021
|
+0.05 / +0.29%
|
16.85
|
17.05
|
16.50
|
17.05
|
16.73
|
12.79
|
155,000
|
|
|
7/29/2021
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.85
|
17.00
|
16.89
|
12.75
|
14,800
|
|
|
7/28/2021
|
-0.35 / -2.02%
|
17.10
|
17.45
|
17.00
|
17.00
|
17.35
|
12.75
|
14,000
|
|
|
7/27/2021
|
+0.50 / +2.97%
|
17.10
|
17.55
|
17.00
|
17.35
|
17.31
|
13.01
|
72,400
|
|
|
7/26/2021
|
+0.30 / +1.81%
|
16.60
|
16.95
|
16.60
|
16.85
|
16.83
|
12.64
|
33,400
|
|
|
7/23/2021
|
-0.40 / -2.36%
|
16.90
|
16.90
|
16.55
|
16.55
|
16.78
|
12.41
|
46,300
|
|
|
7/22/2021
|
0.00 / 0.00%
|
16.50
|
16.95
|
16.50
|
16.95
|
16.85
|
12.71
|
62,300
|
|
|
7/21/2021
|
+0.05 / +0.30%
|
16.80
|
17.00
|
16.50
|
16.95
|
16.70
|
12.71
|
45,800
|
|
|