ICTS International N.V. (ICTSF)
OTCMKTS · Delayed Price · Currency is USD
4.750
0.00 (0.00%)
At close: Aug 21, 2025
ICTS International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 4.75 | 4.75 | 4.63 | 4.63 | 4.63 | 2.78% | 300 |
| Aug 27, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -5.26% | 300 |
| Aug 21, 2025 | 4.60 | 4.75 | 4.50 | 4.75 | 4.75 | - | 1,050 |
| Aug 15, 2025 | 4.71 | 4.75 | 4.71 | 4.75 | 4.75 | 5.56% | 903 |
| Aug 13, 2025 | 4.40 | 4.50 | 4.31 | 4.50 | 4.50 | 2.04% | 3,800 |
| Aug 12, 2025 | 4.15 | 4.41 | 3.95 | 4.41 | 4.41 | 5.20% | 7,883 |
| Aug 11, 2025 | 4.20 | 4.20 | 4.19 | 4.19 | 4.19 | 1.75% | 6,500 |
| Aug 8, 2025 | 3.96 | 4.20 | 3.96 | 4.12 | 4.12 | 3.00% | 900 |
| Aug 7, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.25% | 3,136 |
| Aug 6, 2025 | 3.93 | 3.99 | 3.93 | 3.99 | 3.99 | 2.05% | 800 |
| Aug 5, 2025 | 3.90 | 3.91 | 3.90 | 3.91 | 3.91 | - | 608 |
| Aug 4, 2025 | 3.93 | 3.93 | 3.91 | 3.91 | 3.91 | 11.71% | 575 |
| Jul 31, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -10.94% | 100 |
| Jul 22, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -1.13% | 110 |
| Jul 17, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 1.92% | 350 |
| Jul 15, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -2.50% | 1,980 |
| Jul 7, 2025 | 3.98 | 4.00 | 3.98 | 4.00 | 4.00 | - | 200 |
| Jun 16, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 5.26% | 100 |
| Jun 4, 2025 | 3.84 | 3.84 | 3.80 | 3.80 | 3.80 | 8.57% | 200 |
| Jun 3, 2025 | 3.90 | 3.90 | 3.50 | 3.50 | 3.50 | -9.33% | 200 |
| May 29, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -1.03% | 150 |
| May 22, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 0.52% | 100 |
| May 15, 2025 | 3.65 | 3.90 | 3.65 | 3.88 | 3.88 | -0.26% | 2,360 |
| May 12, 2025 | 3.90 | 3.90 | 3.89 | 3.89 | 3.89 | 9.89% | 1,145 |
| May 2, 2025 | 3.50 | 3.60 | 3.25 | 3.54 | 3.54 | 1.14% | 2,184 |
| May 1, 2025 | 3.28 | 3.50 | 3.28 | 3.50 | 3.50 | -10.26% | 400 |
| 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 |