Intrepid Small Cap Fund Institutional Class (ICMZX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
16.78
+0.26 (1.55%)
Inactive · Last trade price
on Nov 22, 2024
ICMZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 3, 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | -0.36% |
| Dec 2, 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 0.60% |
| Nov 29, 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -0.42% |
| Nov 27, 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
| Nov 26, 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | -1.35% |
| Nov 25, 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 1.61% |
| Nov 22, 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 1.57% |
| Nov 21, 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 1.54% |
| Nov 20, 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | -1.27% |
| Nov 19, 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.36 | - |
| Nov 18, 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.36 | -0.36% |
| Nov 15, 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.42 | -0.84% |
| Nov 14, 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.56 | -1.07% |
| Nov 13, 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.74 | -0.47% |
| Nov 12, 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.82 | -1.05% |
| Nov 11, 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.00 | 0.23% |
| Nov 8, 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 16.96 | 0.29% |
| Nov 7, 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 16.91 | -0.18% |
| Nov 6, 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 16.94 | 2.34% |
| Nov 5, 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.55 | 0.97% |
| Nov 4, 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.39 | 0.79% |
| Nov 1, 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.26 | 0.43% |
| Oct 31, 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.19 | -1.45% |
| Oct 30, 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.43 | -0.36% |
| Oct 29, 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.49 | -0.24% |
| Oct 28, 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.53 | 0.54% |
| Oct 25, 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.44 | -1.08% |
| Oct 24, 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.62 | -0.36% |
| Oct 23, 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.68 | -0.47% |
| Oct 22, 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.76 | - |
| Oct 21, 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.76 | -1.06% |
| Oct 18, 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 16.94 | -0.23% |
| Oct 17, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 16.98 | -0.06% |
| Oct 16, 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 16.99 | 1.18% |
| Oct 15, 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.79 | -0.35% |
| Oct 14, 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.85 | 0.24% |
| Oct 11, 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.81 | 1.20% |
| Oct 10, 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.61 | -0.42% |
| Oct 9, 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.68 | 0.12% |
| Oct 8, 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.66 | - |
| Oct 7, 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.66 | -0.89% |
| Oct 4, 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.81 | 1.20% |
| Oct 3, 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.61 | 0.12% |
| Oct 2, 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.59 | -0.24% |
| Oct 1, 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.63 | -0.59% |
| Sep 30, 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.73 | -0.24% |
| Sep 27, 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.77 | 0.36% |
| Sep 26, 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.71 | 0.66% |
| Sep 25, 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.60 | -1.36% |
| Sep 24, 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.83 | 0.71% |