ISCG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	52.69	53.23	52.69	53.20	53.20	1.66%	30,487
Nov 21, 2024	51.86	52.50	51.45	52.33	52.33	1.75%	27,036
Nov 20, 2024	51.46	51.46	51.01	51.43	51.43	0.27%	17,952
Nov 19, 2024	50.47	51.29	50.44	51.29	51.29	1.08%	23,678
Nov 18, 2024	50.85	51.05	50.55	50.74	50.74	0.20%	36,006
Nov 15, 2024	51.39	51.39	50.50	50.64	50.64	-1.56%	20,131
Nov 14, 2024	52.52	52.52	51.38	51.44	51.44	-1.57%	24,218
Nov 13, 2024	52.98	53.14	52.17	52.26	52.26	-0.91%	32,406
Nov 12, 2024	53.24	53.42	52.53	52.74	52.74	-1.35%	50,109
Nov 11, 2024	53.26	53.61	53.20	53.46	53.46	1.15%	65,315
Nov 8, 2024	52.40	52.87	51.98	52.85	52.85	1.09%	48,780
Nov 7, 2024	52.32	52.45	51.86	52.28	52.28	-0.06%	48,485
Nov 6, 2024	51.82	52.31	51.35	52.31	52.31	4.75%	81,137
Nov 5, 2024	49.20	49.94	48.75	49.94	49.94	1.65%	20,009
Nov 4, 2024	49.01	49.44	49.01	49.13	49.13	0.20%	19,491
Nov 1, 2024	49.14	49.41	48.91	49.03	49.03	0.49%	33,091
Oct 31, 2024	49.47	49.47	48.79	48.79	48.79	-1.23%	15,684
Oct 30, 2024	49.28	49.93	49.28	49.40	49.40	-0.28%	27,981
Oct 29, 2024	49.33	49.54	49.12	49.54	49.54	0.24%	28,820
Oct 28, 2024	49.25	49.65	49.25	49.42	49.42	1.02%	16,325
Oct 25, 2024	49.23	49.40	48.83	48.92	48.92	-0.14%	14,745
Oct 24, 2024	49.21	49.21	48.78	48.99	48.99	0.37%	12,386
Oct 23, 2024	49.25	49.25	48.53	48.81	48.81	-0.99%	22,304
Oct 22, 2024	49.60	49.60	49.21	49.30	49.30	-0.63%	41,309
Oct 21, 2024	49.99	50.17	49.52	49.62	49.62	-0.99%	24,511
Oct 18, 2024	50.31	50.31	50.00	50.11	50.11	0.02%	32,483
Oct 17, 2024	50.46	50.46	49.93	50.10	50.10	-0.22%	14,201
Oct 16, 2024	50.33	50.33	49.91	50.21	50.21	1.01%	14,895
Oct 15, 2024	49.76	50.14	49.62	49.71	49.71	-0.04%	17,368
Oct 14, 2024	49.50	49.78	49.33	49.73	49.73	0.51%	7,551
Oct 11, 2024	48.63	49.48	48.63	49.48	49.48	1.96%	12,005
Oct 10, 2024	48.36	48.56	48.19	48.53	48.53	-0.63%	22,607
Oct 9, 2024	48.68	49.03	48.53	48.84	48.84	0.49%	19,128
Oct 8, 2024	48.41	48.74	48.41	48.60	48.60	0.43%	18,312
Oct 7, 2024	48.79	48.79	48.15	48.39	48.39	-0.98%	13,686
Oct 4, 2024	48.95	48.95	48.47	48.87	48.87	1.35%	17,500
Oct 3, 2024	48.36	48.45	48.03	48.22	48.22	-0.60%	18,070
Oct 2, 2024	48.24	48.61	48.24	48.51	48.51	0.04%	20,700
Oct 1, 2024	48.91	48.91	48.18	48.49	48.49	-0.96%	24,909
Sep 30, 2024	48.87	49.11	48.50	48.96	48.96	-0.02%	38,339
Sep 27, 2024	49.13	49.36	48.78	48.97	48.97	0.33%	25,797
Sep 26, 2024	49.14	49.15	48.62	48.81	48.81	0.72%	23,473
Sep 25, 2024	48.86	49.07	48.41	48.46	48.46	-1.28%	23,963
Sep 24, 2024	49.22	49.22	48.73	49.09	49.00	0.53%	19,248
Sep 23, 2024	49.18	49.18	48.74	48.83	48.74	-0.12%	18,846
Sep 20, 2024	49.30	49.30	48.78	48.89	48.80	-0.47%	32,376
Sep 19, 2024	49.71	49.71	48.74	49.12	49.03	1.95%	110,319
Sep 18, 2024	48.21	49.15	48.00	48.18	48.09	0.04%	26,303
Sep 17, 2024	47.99	48.56	47.99	48.16	48.07	0.58%	60,897
Sep 16, 2024	47.73	47.99	47.59	47.88	47.79	0.34%	25,588
Sep 13, 2024	47.16	47.81	47.07	47.72	47.63	1.86%	40,391
Sep 12, 2024	46.53	46.95	46.36	46.85	46.77	1.11%	42,075
Sep 11, 2024	45.86	46.34	45.39	46.34	46.25	0.73%	18,840
Sep 10, 2024	46.18	46.18	45.53	46.00	45.92	-0.11%	49,218
Sep 9, 2024	46.04	46.35	46.00	46.05	45.97	0.90%	14,842
Sep 6, 2024	46.80	46.81	45.62	45.64	45.56	-1.93%	29,837
Sep 5, 2024	46.91	46.91	46.33	46.54	46.46	-0.43%	54,766
Sep 4, 2024	46.73	47.21	46.55	46.74	46.66	-0.11%	24,989
Sep 3, 2024	48.05	48.05	46.65	46.79	46.71	-2.93%	35,309
Aug 30, 2024	48.18	48.28	47.68	48.20	48.11	0.48%	26,141
Aug 29, 2024	48.00	48.46	47.87	47.97	47.88	0.69%	16,354
Aug 28, 2024	47.80	48.04	47.40	47.64	47.55	-0.79%	54,049
Aug 27, 2024	48.07	48.08	47.72	48.02	47.93	-0.37%	30,829
Aug 26, 2024	48.44	48.65	48.20	48.20	48.11	-0.19%	42,590
Aug 23, 2024	47.51	48.36	47.45	48.29	48.20	2.59%	62,705
Aug 22, 2024	47.57	47.57	47.07	47.07	46.99	-1.01%	25,068
Aug 21, 2024	47.21	47.57	47.00	47.55	47.46	1.54%	24,823
Aug 20, 2024	47.21	47.29	46.71	46.83	46.75	-1.01%	24,734
Aug 19, 2024	46.85	47.31	46.83	47.31	47.23	1.22%	35,401
Aug 16, 2024	46.70	46.84	46.60	46.74	46.66	0.02%	16,495
Aug 15, 2024	46.52	46.85	46.38	46.73	46.65	2.39%	34,474
Aug 14, 2024	46.19	46.19	45.53	45.64	45.56	-0.46%	17,495
Aug 13, 2024	45.58	45.90	45.27	45.85	45.77	1.78%	18,691
Aug 12, 2024	45.65	45.65	45.00	45.05	44.97	-0.71%	32,248
Aug 9, 2024	45.41	45.55	45.17	45.37	45.29	-0.11%	22,028
Aug 8, 2024	44.79	45.44	44.50	45.42	45.34	2.60%	50,717
Aug 7, 2024	45.47	45.47	44.20	44.27	44.19	-1.16%	31,716
Aug 6, 2024	44.40	45.35	44.12	44.79	44.71	1.24%	44,340
Aug 5, 2024	43.23	44.73	42.84	44.24	44.16	-2.75%	63,080
Aug 2, 2024	45.62	45.72	45.01	45.49	45.41	-3.40%	122,966
Aug 1, 2024	48.31	48.50	46.61	47.09	47.01	-2.55%	46,957
Jul 31, 2024	48.32	48.91	47.90	48.32	48.23	0.98%	43,206
Jul 30, 2024	48.07	48.30	47.56	47.85	47.77	-0.01%	41,207
Jul 29, 2024	48.30	48.44	47.55	47.86	47.77	-0.56%	43,281
Jul 26, 2024	48.10	48.30	47.78	48.13	48.04	1.69%	23,082
Jul 25, 2024	47.11	48.08	47.00	47.33	47.25	0.68%	42,610
Jul 24, 2024	47.86	48.10	46.94	47.01	46.93	-2.41%	33,530
Jul 23, 2024	47.70	48.34	47.70	48.17	48.08	0.65%	36,905
Jul 22, 2024	47.49	47.97	47.06	47.86	47.77	1.48%	38,369
Jul 19, 2024	47.40	47.40	47.05	47.16	47.08	-0.72%	19,007
Jul 18, 2024	48.19	48.70	47.22	47.50	47.42	-1.45%	63,819
Jul 17, 2024	48.79	49.19	48.19	48.20	48.11	-1.61%	53,406
Jul 16, 2024	48.09	49.16	48.00	48.99	48.90	2.75%	87,160
Jul 15, 2024	47.46	47.91	47.16	47.68	47.59	1.11%	97,498
Jul 12, 2024	46.96	47.37	46.93	47.16	47.07	1.37%	36,586
Jul 11, 2024	46.07	46.65	46.05	46.52	46.44	2.38%	34,917
Jul 10, 2024	45.35	45.44	45.06	45.44	45.36	0.66%	21,342
Jul 9, 2024	45.44	45.58	45.01	45.14	45.06	-0.57%	115,395
Jul 8, 2024	45.35	45.81	45.35	45.40	45.32	0.35%	26,607
Jul 5, 2024	45.39	45.39	44.95	45.24	45.16	-0.15%	19,582