ICTS International N.V. (ICTSF)
OTCMKTS
· Delayed Price · Currency is USD
3.900
+0.030 (0.78%)
At close: Apr 28, 2025
ICTS International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 0.78% | 100 |
| Apr 25, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | - | 100 |
| Apr 24, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -0.77% | 100 |
| Apr 22, 2025 | 3.90 | 3.90 | 3.83 | 3.90 | 3.90 | -2.50% | 7,900 |
| Apr 10, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 100 |
| Apr 1, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1.01% | 100 |
| Mar 27, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -0.75% | 100 |
| Mar 19, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 5.28% | 100 |
| Mar 17, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -1.56% | 100 |
| Feb 25, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -8.55% | 350 |
| Feb 6, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -0.94% | 100 |
| Feb 3, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | 2,000 |
| Jan 31, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 5.46% | 2,700 |
| Jan 30, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -5.40% | 100 |
| Jan 28, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 9.23% | 100 |
| Jan 24, 2025 | 3.89 | 3.90 | 3.89 | 3.90 | 3.90 | - | 450 |
| Jan 23, 2025 | 4.00 | 4.00 | 3.90 | 3.90 | 3.90 | -9.30% | 200 |
| Jan 21, 2025 | 4.12 | 4.67 | 4.03 | 4.30 | 4.30 | -4.44% | 1,500 |
| Jan 17, 2025 | 4.45 | 4.50 | 4.45 | 4.50 | 4.50 | 12.50% | 300 |
| Jan 15, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 350 |
| Jan 10, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 100 |
| Jan 7, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 150 |
| Jan 3, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 26.98% | 750 |
| Jan 2, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -30.00% | 500 |
| Dec 30, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 7.14% | 100 |
| Dec 26, 2024 | 4.25 | 4.25 | 0.96 | 4.20 | 4.20 | -11.58% | 9,750 |
| Dec 23, 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 10.98% | 150 |
| Dec 18, 2024 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -2.46% | 750 |
| Dec 16, 2024 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -8.58% | 500 |
| Dec 12, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 750 |
| Dec 9, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 6.67% | 100 |
| Nov 27, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -8.16% | 500 |
| Nov 20, 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 15.29% | 100 |
| Nov 18, 2024 | 5.00 | 5.00 | 4.25 | 4.25 | 4.25 | -11.46% | 3,050 |
| Nov 15, 2024 | 4.90 | 4.90 | 4.20 | 4.80 | 4.80 | -1.03% | 400 |
| Nov 13, 2024 | 4.79 | 4.85 | 4.74 | 4.85 | 4.85 | -3.00% | 6,871 |
| Nov 11, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 107 |
| Nov 7, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 8.46% | 200 |
| Nov 6, 2024 | 4.52 | 5.00 | 4.52 | 4.61 | 4.61 | 1.32% | 2,120 |
| Nov 1, 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -7.71% | 1,000 |