Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ICG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 7.715 | 0.42 | 5.68% | 7.48 | 8.16 | 7.45 | 70,130 |
| Jun 24 2024 | 7.30 | 0.24 | 3.40% | 7.15 | 7.38 | 7.07 | 62,892 |
| Jun 21 2024 | 7.06 | 0.23 | 3.37% | 6.96 | 7.06 | 6.80 | 81,902 |
| Jun 20 2024 | 6.83 | 0.12 | 1.79% | 6.71 | 7.0144 | 6.71 | 58,601 |
| Jun 18 2024 | 6.71 | -0.09 | -1.32% | 6.80 | 6.83 | 6.70 | 56,844 |
| Jun 17 2024 | 6.80 | 0.10 | 1.49% | 6.60 | 6.859 | 6.60 | 75,329 |
| Jun 14 2024 | 6.70 | -0.07 | -1.03% | 6.58 | 6.73 | 6.58 | 11,318 |
| Jun 13 2024 | 6.77 | -0.05 | -0.73% | 6.625 | 6.85 | 6.625 | 11,144 |
| Jun 12 2024 | 6.82 | -0.14 | -2.01% | 7.03 | 7.03 | 6.735 | 11,225 |
| Jun 11 2024 | 6.96 | 0.38 | 5.78% | 6.60 | 6.96 | 6.60 | 15,758 |
| Jun 10 2024 | 6.58 | 0.03 | 0.46% | 6.55 | 6.78 | 6.32 | 16,746 |
| Jun 07 2024 | 6.55 | -0.70 | -9.66% | 7.24 | 7.24 | 6.5301 | 7,928 |
| Jun 06 2024 | 7.25 | -0.56 | -7.12% | 7.51 | 7.53 | 7.0568 | 3,826 |
| Jun 05 2024 | 7.8061 | -0.37 | -4.57% | 8.36 | 8.36 | 7.58 | 7,368 |
| Jun 04 2024 | 8.18 | -0.16 | -1.92% | 8.30 | 8.30 | 8.00 | 14,087 |
| Jun 03 2024 | 8.34 | 0.04 | 0.48% | 8.30 | 8.49 | 8.16 | 12,789 |
| May 31 2024 | 8.30 | -0.02 | -0.24% | 8.30 | 8.30 | 8.26 | 10,892 |
| May 30 2024 | 8.32 | -0.13 | -1.54% | 8.30 | 8.32 | 8.225 | 11,237 |
| May 29 2024 | 8.45 | -0.04 | -0.47% | 8.60 | 8.60 | 8.2577 | 12,466 |
| May 28 2024 | 8.49 | 0.31 | 3.80% | 8.30 | 8.50 | 8.2794 | 14,903 |
| May 24 2024 | 8.1792 | 0.08 | 0.98% | 8.08 | 8.1792 | 8.08 | 10,997 |
| May 23 2024 | 8.10 | 0.01 | 0.12% | 8.12 | 8.2991 | 8.00 | 11,314 |
| May 22 2024 | 8.09 | 0.01 | 0.12% | 8.09 | 8.10 | 8.08 | 10,173 |
| May 21 2024 | 8.08 | 0.01 | 0.12% | 8.06 | 8.09 | 7.97 | 14,451 |
| May 20 2024 | 8.07 | 0.01 | 0.12% | 8.00 | 8.18 | 8.00 | 17,195 |
| May 17 2024 | 8.06 | -0.32 | -3.82% | 8.76 | 8.76 | 8.05 | 743 |
| May 16 2024 | 8.38 | 0.01 | 0.06% | 7.90 | 8.5263 | 7.90 | 2,478 |
| May 15 2024 | 8.375 | 0.39 | 4.82% | 7.90 | 8.375 | 7.90 | 338 |
| May 14 2024 | 7.99 | -0.11 | -1.36% | 7.58 | 8.20 | 7.58 | 2,680 |
| May 13 2024 | 8.10 | 0.12 | 1.50% | 8.085 | 8.26 | 7.90 | 1,240 |
| May 10 2024 | 7.98 | -0.04 | -0.50% | 8.02 | 8.78 | 7.98 | 211 |
| May 09 2024 | 8.02 | -0.06 | -0.74% | 8.02 | 8.09 | 8.02 | 863 |
| May 08 2024 | 8.08 | 0.04 | 0.48% | 7.95 | 8.89 | 7.95 | 2,455 |
| May 07 2024 | 8.0414 | -0.03 | -0.35% | 8.40 | 8.40 | 7.9512 | 860 |
| May 06 2024 | 8.07 | -0.29 | -3.41% | 8.72 | 8.8303 | 8.07 | 1,328 |
| May 03 2024 | 8.355 | 0.37 | 4.57% | 8.15 | 8.355 | 7.50 | 1,801 |
| May 02 2024 | 7.99 | 0.38 | 4.99% | 7.61 | 8.8199 | 7.61 | 5,319 |
| May 01 2024 | 7.61 | 0.59 | 8.40% | 7.80 | 8.19 | 7.61 | 823 |
| Apr 30 2024 | 7.02 | -1.06 | -13.12% | 8.05 | 8.06 | 7.02 | 8,757 |
| Apr 29 2024 | 8.08 | -0.66 | -7.55% | 8.47 | 8.57 | 8.08 | 13,542 |
| Apr 26 2024 | 8.74 | -0.31 | -3.39% | 9.17 | 9.36 | 8.48 | 18,837 |
| Apr 25 2024 | 9.047 | -0.60 | -6.25% | 9.57 | 10.00 | 8.50 | 16,333 |
| Apr 24 2024 | 9.65 | 0.85 | 9.66% | 9.00 | 10.30 | 8.86 | 24,693 |
| Apr 23 2024 | 8.80 | 0.50 | 6.02% | 8.47 | 9.37 | 8.375 | 12,553 |
| Apr 22 2024 | 8.30 | 0.00 | 0.00% | 8.36 | 8.36 | 8.30 | 6 |
| Apr 19 2024 | 8.30 | 0.20 | 2.47% | 8.30 | 8.30 | 8.30 | 104 |
| Apr 18 2024 | 8.10 | 0.00 | 0.00% | 8.50 | 8.50 | 8.10 | 97 |
| Apr 17 2024 | 8.10 | 0.00 | 0.00% | 8.28 | 8.28 | 8.03 | 773 |
| Apr 16 2024 | 8.10 | -0.21 | -2.57% | 8.18 | 8.18 | 8.10 | 913 |
| Apr 15 2024 | 8.314 | 0.07 | 0.91% | 8.25 | 8.38 | 8.15 | 2,711 |
| Apr 12 2024 | 8.2392 | 0.00 | 0.00% | 8.18 | 8.2392 | 8.18 | 26 |
| Apr 11 2024 | 8.2392 | 0.15 | 1.84% | 8.22 | 8.2392 | 8.22 | 193 |
| Apr 10 2024 | 8.0902 | -0.13 | -1.54% | 8.22 | 8.22 | 8.09 | 345 |
| Apr 09 2024 | 8.2169 | 0.20 | 2.46% | 8.25 | 8.25 | 8.02 | 527 |
| Apr 08 2024 | 8.02 | -0.19 | -2.31% | 8.24 | 8.24 | 8.02 | 962 |
| Apr 05 2024 | 8.21 | -0.14 | -1.62% | 8.36 | 8.36 | 8.20 | 1,659 |
| Apr 04 2024 | 8.345 | 0.00 | 0.00% | 8.345 | 8.345 | 8.345 | 135 |
| Apr 03 2024 | 8.345 | -0.01 | -0.06% | 8.41 | 8.41 | 8.29 | 652 |
| Apr 02 2024 | 8.35 | -0.21 | -2.45% | 8.56 | 8.56 | 8.35 | 339 |
| Apr 01 2024 | 8.56 | -0.04 | -0.47% | 8.66 | 8.66 | 8.56 | 135 |
| Mar 28 2024 | 8.60 | 0.20 | 2.38% | 8.39 | 8.87 | 8.28 | 1,293 |
