Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ICG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Oct 18 2024 | 4.21 | -0.12 | -2.77% | 4.28 | 4.40 | 4.20 | 17,514 |
| Oct 17 2024 | 4.33 | -0.08 | -1.81% | 4.35 | 4.40 | 4.211 | 23,679 |
| Oct 16 2024 | 4.41 | 0.11 | 2.56% | 4.28 | 4.44 | 4.28 | 18,761 |
| Oct 15 2024 | 4.30 | -0.10 | -2.27% | 4.35 | 4.4149 | 4.26 | 13,336 |
| Oct 14 2024 | 4.40 | 0.12 | 2.80% | 4.24 | 4.49 | 4.24 | 35,961 |
| Oct 11 2024 | 4.28 | 0.08 | 1.90% | 4.26 | 4.50 | 4.21 | 29,952 |
| Oct 10 2024 | 4.20 | -0.10 | -2.33% | 4.21 | 4.2985 | 4.0505 | 39,746 |
| Oct 09 2024 | 4.30 | 0.00 | 0.00% | 4.25 | 4.425 | 4.20 | 60,672 |
| Oct 08 2024 | 4.30 | -0.01 | -0.23% | 4.27 | 4.30 | 4.15 | 41,124 |
| Oct 07 2024 | 4.31 | -0.04 | -0.92% | 4.435 | 4.68 | 4.20 | 152,389 |
| Oct 04 2024 | 4.35 | -0.07 | -1.58% | 4.52 | 4.66 | 4.29 | 151,635 |
| Oct 03 2024 | 4.42 | -0.22 | -4.74% | 4.68 | 5.27 | 4.25 | 225,947 |
| Oct 02 2024 | 4.64 | 0.41 | 9.69% | 4.3599 | 4.67 | 4.22 | 220,832 |
| Oct 01 2024 | 4.23 | -0.24 | -5.37% | 4.44 | 4.5496 | 3.8101 | 369,511 |
| Sep 30 2024 | 4.47 | -0.28 | -5.89% | 3.89 | 4.49 | 3.21 | 1,617,681 |
| Sep 27 2024 | 4.75 | -3.73 | -43.99% | 8.48 | 8.48 | 3.8001 | 2,856,903 |
| Sep 26 2024 | 8.48 | 0.07 | 0.83% | 9.17 | 9.56 | 8.13 | 180,010 |
| Sep 25 2024 | 8.41 | -1.75 | -17.22% | 10.00 | 10.00 | 8.0001 | 95,483 |
| Sep 24 2024 | 10.16 | 1.38 | 15.72% | 8.20 | 10.20 | 8.20 | 635,620 |
| Sep 23 2024 | 8.78 | 1.28 | 17.07% | 7.49 | 8.8395 | 7.49 | 35,881 |
| Sep 20 2024 | 7.50 | -0.17 | -2.22% | 7.55 | 7.73 | 7.50 | 15,608 |
| Sep 19 2024 | 7.67 | -0.04 | -0.52% | 7.80 | 7.80 | 7.47 | 15,292 |
| Sep 18 2024 | 7.71 | -0.03 | -0.39% | 7.69 | 7.80 | 7.53 | 14,755 |
| Sep 17 2024 | 7.74 | 0.03 | 0.39% | 7.60 | 7.96 | 7.56 | 19,036 |
| Sep 16 2024 | 7.71 | -0.02 | -0.26% | 7.69 | 7.755 | 7.26 | 15,547 |
| Sep 13 2024 | 7.73 | 0.17 | 2.25% | 7.57 | 7.94 | 7.54 | 16,283 |
| Sep 12 2024 | 7.56 | 0.01 | 0.13% | 7.51 | 7.65 | 7.51 | 14,746 |
| Sep 11 2024 | 7.55 | 0.51 | 7.24% | 6.96 | 7.9607 | 6.96 | 17,381 |
| Sep 10 2024 | 7.04 | 0.31 | 4.61% | 6.80 | 7.09 | 6.52 | 15,517 |
| Sep 09 2024 | 6.73 | 0.34 | 5.29% | 6.64 | 7.14 | 6.64 | 15,349 |
| Sep 06 2024 | 6.392 | -0.42 | -6.14% | 6.86 | 6.95 | 5.8418 | 8,198 |
| Sep 05 2024 | 6.81 | -0.28 | -3.95% | 7.11 | 7.20 | 6.50 | 20,905 |
| Sep 04 2024 | 7.09 | -0.80 | -10.14% | 7.77 | 7.77 | 7.00 | 28,413 |
| Sep 03 2024 | 7.89 | 0.57 | 7.79% | 8.00 | 8.20 | 7.5501 | 45,724 |
| Aug 30 2024 | 7.3199 | 1.63 | 28.64% | 5.81 | 8.2973 | 5.75 | 218,083 |
| Aug 29 2024 | 5.69 | 0.07 | 1.25% | 5.73 | 5.73 | 5.59 | 10,442 |
| Aug 28 2024 | 5.62 | -0.09 | -1.49% | 5.76 | 5.86 | 5.62 | 15,522 |
| Aug 27 2024 | 5.705 | -0.02 | -0.26% | 5.63 | 5.87 | 5.5201 | 15,488 |
| Aug 26 2024 | 5.72 | 0.01 | 0.18% | 5.73 | 5.87 | 5.62 | 15,686 |
| Aug 23 2024 | 5.71 | -0.02 | -0.35% | 5.70 | 5.89 | 5.70 | 17,577 |
| Aug 22 2024 | 5.73 | 0.11 | 1.96% | 5.62 | 5.90 | 5.62 | 15,585 |
| Aug 21 2024 | 5.62 | -0.03 | -0.53% | 5.62 | 5.73 | 5.62 | 10,548 |
| Aug 20 2024 | 5.65 | -0.19 | -3.26% | 6.03 | 6.10 | 5.65 | 23,347 |
| Aug 19 2024 | 5.8401 | -0.16 | -2.67% | 6.01 | 6.15 | 5.76 | 25,280 |
| Aug 16 2024 | 6.00 | 0.26 | 4.53% | 6.51 | 6.70 | 5.7401 | 45,070 |
| Aug 15 2024 | 5.74 | 0.31 | 5.71% | 5.45 | 5.74 | 5.39 | 24,851 |
| Aug 14 2024 | 5.43 | -0.27 | -4.74% | 5.61 | 5.80 | 5.43 | 21,881 |
| Aug 13 2024 | 5.70 | 0.20 | 3.64% | 5.63 | 5.848 | 5.61 | 20,770 |
| Aug 12 2024 | 5.50 | -0.03 | -0.54% | 5.49 | 5.76 | 5.49 | 10,886 |
| Aug 09 2024 | 5.53 | -0.24 | -4.16% | 5.66 | 6.14 | 5.53 | 20,678 |
| Aug 08 2024 | 5.77 | -0.19 | -3.19% | 5.91 | 6.545 | 5.62 | 43,084 |
| Aug 07 2024 | 5.96 | 0.02 | 0.34% | 6.12 | 6.31 | 5.845 | 20,181 |
| Aug 06 2024 | 5.94 | 0.08 | 1.28% | 5.82 | 6.1854 | 5.695 | 20,330 |
| Aug 05 2024 | 5.865 | -0.57 | -8.79% | 6.17 | 6.2899 | 5.82 | 7,469 |
| Aug 02 2024 | 6.43 | -0.91 | -12.40% | 7.21 | 7.64 | 6.43 | 21,510 |
| Aug 01 2024 | 7.34 | 0.15 | 2.09% | 7.43 | 7.67 | 7.265 | 30,745 |
| Jul 31 2024 | 7.19 | -0.18 | -2.44% | 7.43 | 7.50 | 6.99 | 25,404 |
| Jul 30 2024 | 7.37 | -0.05 | -0.67% | 7.39 | 7.60 | 7.11 | 30,176 |
| Jul 29 2024 | 7.42 | -0.17 | -2.24% | 7.58 | 7.73 | 7.42 | 22,211 |
| Jul 26 2024 | 7.59 | 0.08 | 1.07% | 7.43 | 7.785 | 7.4102 | 20,708 |
| Jul 25 2024 | 7.51 | -0.12 | -1.51% | 7.55 | 7.90 | 7.4601 | 20,365 |
| Jul 24 2024 | 7.625 | -0.33 | -4.09% | 8.01 | 8.02 | 7.61 | 20,422 |
| Jul 23 2024 | 7.95 | -0.04 | -0.50% | 8.05 | 8.05 | 7.82 | 20,012 |
| Jul 22 2024 | 7.99 | -0.01 | -0.13% | 8.19 | 8.19 | 7.95 | 20,069 |
