Intrepid Small Cap Fund Investor Class (ICMAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
16.25
+0.25 (1.56%)
Inactive · Last trade price
on Nov 22, 2024
ICMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 3, 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | -0.31% |
| Dec 2, 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 0.55% |
| Nov 29, 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | -0.37% |
| Nov 27, 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 0.06% |
| Nov 26, 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | -1.39% |
| Nov 25, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1.54% |
| Nov 22, 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 1.56% |
| Nov 21, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 1.52% |
| Nov 20, 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | -1.01% |
| Nov 19, 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.85 | - |
| Nov 18, 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.85 | -0.31% |
| Nov 15, 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.90 | -0.87% |
| Nov 14, 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.04 | -1.10% |
| Nov 13, 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.22 | -0.49% |
| Nov 12, 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.30 | -1.03% |
| Nov 11, 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.47 | 0.24% |
| Nov 8, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.43 | 0.24% |
| Nov 7, 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.39 | -0.12% |
| Nov 6, 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.41 | 2.30% |
| Nov 5, 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.04 | 1.00% |
| Nov 4, 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.88 | 0.76% |
| Nov 1, 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.76 | 0.44% |
| Oct 31, 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.69 | -1.44% |
| Oct 30, 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.92 | -0.37% |
| Oct 29, 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 15.98 | -0.25% |
| Oct 28, 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.02 | 0.56% |
| Oct 25, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.93 | -1.05% |
| Oct 24, 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.10 | -0.37% |
| Oct 23, 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.16 | -0.49% |
| Oct 22, 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.24 | - |
| Oct 21, 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.24 | -1.03% |
| Oct 18, 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.41 | -0.24% |
| Oct 17, 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.45 | -0.06% |
| Oct 16, 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.46 | 1.16% |
| Oct 15, 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.27 | -0.37% |
| Oct 14, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.33 | 0.24% |
| Oct 11, 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.29 | 1.24% |
| Oct 10, 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.09 | -0.43% |
| Oct 9, 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.16 | 0.06% |
| Oct 8, 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.15 | 0.06% |
| Oct 7, 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.14 | -0.92% |
| Oct 4, 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.29 | 1.18% |
| Oct 3, 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.10 | 0.19% |
| Oct 2, 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.07 | -0.31% |
| Oct 1, 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.12 | -0.61% |
| Sep 30, 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.22 | -0.18% |
| Sep 27, 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.25 | 0.31% |
| Sep 26, 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.20 | 0.68% |
| Sep 25, 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.09 | -1.34% |
| Sep 24, 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.31 | 0.74% |