ISCG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	51.32	51.32	50.88	51.00	51.00	0.43%	64,926
Jan 16, 2025	50.43	50.86	50.27	50.78	50.78	0.63%	20,126
Jan 15, 2025	50.73	50.73	50.26	50.46	50.46	1.90%	18,831
Jan 14, 2025	49.46	49.73	49.12	49.52	49.52	1.00%	21,838
Jan 13, 2025	48.67	49.11	48.23	49.03	49.03	0.10%	27,076
Jan 10, 2025	49.30	49.32	48.70	48.98	48.98	-1.78%	45,676
Jan 8, 2025	49.70	50.17	49.28	49.87	49.87	-0.20%	94,772
Jan 7, 2025	50.66	50.66	49.69	49.97	49.97	-0.89%	33,298
Jan 6, 2025	50.75	50.90	50.39	50.42	50.42	0.16%	26,224
Jan 3, 2025	49.63	50.36	49.63	50.34	50.34	1.72%	14,666
Jan 2, 2025	49.96	50.09	49.21	49.49	49.49	0.06%	32,132
Dec 31, 2024	49.77	49.93	49.30	49.46	49.46	-0.08%	32,257
Dec 30, 2024	49.73	49.80	49.03	49.50	49.50	-1.10%	60,377
Dec 27, 2024	50.38	50.52	49.62	50.05	50.05	-1.38%	16,175
Dec 26, 2024	50.25	50.76	50.02	50.75	50.75	0.67%	23,459
Dec 24, 2024	50.28	50.41	50.07	50.41	50.41	0.92%	10,511
Dec 23, 2024	49.85	50.31	49.53	49.95	49.95	-0.36%	35,536
Dec 20, 2024	49.31	50.51	49.27	50.13	50.13	1.05%	44,228
Dec 19, 2024	50.30	50.35	49.43	49.61	49.61	-0.46%	59,487
Dec 18, 2024	51.90	52.23	49.73	49.84	49.84	-3.86%	35,775
Dec 17, 2024	52.30	52.30	51.66	51.84	51.84	-1.52%	23,502
Dec 16, 2024	52.22	52.82	52.00	52.64	52.43	0.84%	28,498
Dec 13, 2024	52.65	52.65	52.07	52.20	51.99	-0.65%	14,805
Dec 12, 2024	53.11	53.16	52.54	52.54	52.33	-0.98%	30,045
Dec 11, 2024	53.18	53.22	52.86	53.06	52.85	0.72%	25,402
Dec 10, 2024	53.19	53.19	52.60	52.68	52.47	-0.60%	23,389
Dec 9, 2024	53.83	53.87	53.00	53.00	52.79	-1.10%	17,510
Dec 6, 2024	53.60	53.70	53.37	53.59	53.37	0.07%	19,573
Dec 5, 2024	54.03	54.03	53.45	53.55	53.33	-1.03%	55,337
Dec 4, 2024	53.94	54.26	53.79	54.11	53.89	0.48%	18,909
Dec 3, 2024	53.78	54.27	53.50	53.85	53.63	0.04%	26,772
Dec 2, 2024	54.05	54.25	53.55	53.83	53.61	-0.38%	27,975
Nov 29, 2024	53.83	54.16	53.80	54.03	53.81	0.56%	44,195
Nov 27, 2024	54.02	54.12	53.41	53.73	53.51	0.04%	14,871
Nov 26, 2024	54.06	54.06	53.52	53.71	53.49	-0.43%	38,888
Nov 25, 2024	53.94	54.34	53.73	53.94	53.72	1.39%	29,237
Nov 22, 2024	52.69	53.23	52.69	53.20	52.99	1.66%	30,488
Nov 21, 2024	51.86	52.50	51.45	52.33	52.12	1.75%	27,036
Nov 20, 2024	51.46	51.46	51.01	51.43	51.22	0.27%	17,952
Nov 19, 2024	50.47	51.29	50.44	51.29	51.08	1.08%	23,678
Nov 18, 2024	50.85	51.05	50.55	50.74	50.54	0.20%	36,006
Nov 15, 2024	51.39	51.39	50.50	50.64	50.44	-1.56%	20,131
Nov 14, 2024	52.52	52.52	51.38	51.44	51.23	-1.57%	24,218
Nov 13, 2024	52.98	53.14	52.17	52.26	52.05	-0.91%	32,406
Nov 12, 2024	53.24	53.42	52.53	52.74	52.53	-1.35%	50,109
Nov 11, 2024	53.26	53.61	53.20	53.46	53.24	1.15%	65,315
Nov 8, 2024	52.40	52.87	51.98	52.85	52.64	1.09%	48,780
Nov 7, 2024	52.32	52.45	51.86	52.28	52.07	-0.06%	48,485
Nov 6, 2024	51.82	52.31	51.35	52.31	52.10	4.75%	81,137
Nov 5, 2024	49.20	49.94	48.75	49.94	49.74	1.65%	20,009
Nov 4, 2024	49.01	49.44	49.01	49.13	48.93	0.20%	19,491
Nov 1, 2024	49.14	49.41	48.91	49.03	48.83	0.49%	33,091
Oct 31, 2024	49.47	49.47	48.79	48.79	48.59	-1.23%	15,684
Oct 30, 2024	49.28	49.93	49.28	49.40	49.20	-0.28%	27,981
Oct 29, 2024	49.33	49.54	49.12	49.54	49.34	0.24%	28,820
Oct 28, 2024	49.25	49.65	49.25	49.42	49.22	1.02%	16,325
Oct 25, 2024	49.23	49.40	48.83	48.92	48.72	-0.14%	14,745
Oct 24, 2024	49.21	49.21	48.78	48.99	48.79	0.37%	12,386
Oct 23, 2024	49.25	49.25	48.53	48.81	48.61	-0.99%	22,304
Oct 22, 2024	49.60	49.60	49.21	49.30	49.10	-0.63%	41,309
Oct 21, 2024	49.99	50.17	49.52	49.62	49.41	-0.99%	24,511
Oct 18, 2024	50.31	50.31	50.00	50.11	49.91	0.02%	32,483
Oct 17, 2024	50.46	50.46	49.93	50.10	49.90	-0.22%	14,201
Oct 16, 2024	50.33	50.33	49.91	50.21	50.01	1.01%	14,895
Oct 15, 2024	49.76	50.14	49.62	49.71	49.51	-0.04%	17,368
Oct 14, 2024	49.50	49.78	49.33	49.73	49.53	0.51%	7,551
Oct 11, 2024	48.63	49.48	48.63	49.48	49.28	1.96%	12,005
Oct 10, 2024	48.36	48.56	48.19	48.53	48.33	-0.63%	22,607
Oct 9, 2024	48.68	49.03	48.53	48.84	48.64	0.49%	19,128
Oct 8, 2024	48.41	48.74	48.41	48.60	48.40	0.43%	18,312
Oct 7, 2024	48.79	48.79	48.15	48.39	48.19	-0.98%	13,686
Oct 4, 2024	48.95	48.95	48.47	48.87	48.67	1.35%	17,500
Oct 3, 2024	48.36	48.45	48.03	48.22	48.03	-0.60%	18,070
Oct 2, 2024	48.24	48.61	48.24	48.51	48.31	0.04%	20,700
Oct 1, 2024	48.91	48.91	48.18	48.49	48.29	-0.96%	24,909
Sep 30, 2024	48.87	49.11	48.50	48.96	48.76	-0.02%	38,339
Sep 27, 2024	49.13	49.36	48.78	48.97	48.77	0.33%	25,797
Sep 26, 2024	49.14	49.15	48.62	48.81	48.61	0.72%	23,473
Sep 25, 2024	48.86	49.07	48.41	48.46	48.26	-1.28%	23,963
Sep 24, 2024	49.22	49.22	48.73	49.09	48.80	0.53%	19,248
Sep 23, 2024	49.18	49.18	48.74	48.83	48.55	-0.12%	18,846
Sep 20, 2024	49.30	49.30	48.78	48.89	48.61	-0.47%	32,376
Sep 19, 2024	49.71	49.71	48.74	49.12	48.83	1.95%	110,319
Sep 18, 2024	48.21	49.15	48.00	48.18	47.90	0.04%	26,303
Sep 17, 2024	47.99	48.56	47.99	48.16	47.88	0.58%	60,897
Sep 16, 2024	47.73	47.99	47.59	47.88	47.60	0.34%	25,588
Sep 13, 2024	47.16	47.81	47.07	47.72	47.44	1.86%	40,391
Sep 12, 2024	46.53	46.95	46.36	46.85	46.58	1.11%	42,075
Sep 11, 2024	45.86	46.34	45.39	46.34	46.07	0.73%	18,840
Sep 10, 2024	46.18	46.18	45.53	46.00	45.73	-0.11%	49,218
Sep 9, 2024	46.04	46.35	46.00	46.05	45.78	0.90%	14,842
Sep 6, 2024	46.80	46.81	45.62	45.64	45.37	-1.93%	29,837
Sep 5, 2024	46.91	46.91	46.33	46.54	46.27	-0.43%	54,766
Sep 4, 2024	46.73	47.21	46.55	46.74	46.47	-0.11%	24,989
Sep 3, 2024	48.05	48.05	46.65	46.79	46.52	-2.93%	35,309
Aug 30, 2024	48.18	48.28	47.68	48.20	47.92	0.48%	26,141
Aug 29, 2024	48.00	48.46	47.87	47.97	47.69	0.69%	16,354
Aug 28, 2024	47.80	48.04	47.40	47.64	47.36	-0.79%	54,049
Aug 27, 2024	48.07	48.08	47.72	48.02	47.74	-0.37%	30,829
Aug 26, 2024	48.44	48.65	48.20	48.20	47.92	-0.19%	42,590