Closing price on 9/12/2023
|
|
Open |
13.00 |
High |
13.00 |
Low |
12.80 |
Volume |
9,200 |
Split-adjusted Price |
11.52 |
|
|
ICT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/12/2023
|
+0.20 / +1.56%
|
13.00
|
13.00
|
12.80
|
13.00
|
12.85
|
11.52
|
9,200
|
|
9/11/2023
|
-0.20 / -1.54%
|
12.85
|
13.00
|
12.80
|
12.80
|
12.84
|
11.34
|
33,700
|
|
9/8/2023
|
+0.10 / +0.78%
|
12.90
|
13.00
|
12.85
|
13.00
|
12.88
|
11.52
|
15,500
|
|
9/7/2023
|
0.00 / 0.00%
|
13.00
|
13.10
|
12.90
|
12.90
|
12.92
|
11.43
|
53,400
|
|
9/6/2023
|
-0.15 / -1.15%
|
13.00
|
13.15
|
12.80
|
12.90
|
12.98
|
11.43
|
16,200
|
|
9/5/2023
|
-0.05 / -0.38%
|
13.20
|
13.30
|
12.90
|
13.05
|
13.14
|
11.56
|
3,700
|
|
8/31/2023
|
+0.05 / +0.38%
|
13.00
|
13.10
|
12.90
|
13.10
|
12.97
|
11.61
|
13,100
|
|
8/30/2023
|
-0.05 / -0.38%
|
13.20
|
13.20
|
13.00
|
13.05
|
13.00
|
11.56
|
33,000
|
|
8/29/2023
|
+0.10 / +0.77%
|
13.00
|
13.20
|
12.20
|
13.10
|
12.69
|
11.61
|
14,700
|
|
8/28/2023
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
11.52
|
3,200
|
|
8/25/2023
|
0.00 / 0.00%
|
13.10
|
13.15
|
12.75
|
13.00
|
12.92
|
11.52
|
16,900
|
|
8/24/2023
|
+0.25 / +1.96%
|
12.75
|
13.60
|
12.75
|
13.00
|
13.15
|
11.52
|
57,900
|
|
8/23/2023
|
0.00 / 0.00%
|
12.60
|
12.85
|
12.60
|
12.75
|
12.73
|
11.30
|
2,500
|
|
8/22/2023
|
-0.05 / -0.39%
|
12.80
|
12.80
|
12.60
|
12.75
|
12.61
|
11.30
|
13,500
|
|
8/21/2023
|
0.00 / 0.00%
|
12.85
|
12.85
|
12.50
|
12.80
|
12.59
|
11.34
|
7,500
|
|
8/18/2023
|
-0.50 / -3.76%
|
13.30
|
13.30
|
12.70
|
12.80
|
12.94
|
11.34
|
20,800
|
|
8/17/2023
|
+0.15 / +1.14%
|
13.15
|
13.30
|
13.05
|
13.30
|
13.17
|
11.78
|
37,900
|
|
8/16/2023
|
-0.10 / -0.75%
|
13.25
|
13.25
|
13.00
|
13.15
|
13.10
|
11.65
|
10,200
|
|
8/15/2023
|
-0.15 / -1.12%
|
13.00
|
13.40
|
13.00
|
13.25
|
13.03
|
11.74
|
8,900
|
|
8/14/2023
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.20
|
13.40
|
13.34
|
11.87
|
2,900
|
|
8/11/2023
|
-0.05 / -0.37%
|
13.35
|
13.40
|
13.00
|
13.40
|
13.33
|
11.87
|
3,300
|
|
8/10/2023
|
-0.10 / -0.74%
|
13.55
|
13.55
|
13.00
|
13.45
|
13.11
|
11.92
|
17,900
|
|
8/9/2023
|
-0.05 / -0.37%
|
13.55
|
13.55
|
13.40
|
13.55
|
13.47
|
12.01
|
6,100
|
|
8/8/2023
|
0.00 / 0.00%
|
13.60
|
13.65
|
13.40
|
13.60
|
13.46
|
12.05
|
18,900
|
|
8/7/2023
|
+0.10 / +0.74%
|
13.50
|
13.60
|
13.50
|
13.60
|
13.52
|
12.05
|
16,500
|
|
8/4/2023
|
+0.25 / +1.89%
|
13.45
|
13.50
|
13.25
|
13.50
|
13.36
|
11.96
|
33,600
|
|
8/3/2023
|
+0.20 / +1.53%
|
13.05
|
13.35
|
13.05
|
13.25
|
13.25
|
11.74
|
7,900
|
|
8/2/2023
|
-0.25 / -1.88%
|
13.20
|
13.30
|
13.00
|
13.05
|
13.15
|
11.56
|
41,300
|
|
8/1/2023
|
-0.05 / -0.37%
|
13.35
|
13.65
|
13.20
|
13.30
|
13.43
|
11.78
|
51,400
|
|
7/31/2023
|
+0.50 / +3.89%
|
13.10
|
13.60
|
13.10
|
13.35
|
13.24
|
11.83
|
68,700
|
|
|