ICTS International N.V. (ICTSF)
OTCMKTS · Delayed Price · Currency is USD
5.50
-0.01 (-0.27%)
At close: Mar 3, 2026
ICTS International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 5.00 | 5.50 | 5.00 | 5.50 | 5.50 | -0.27% | 2,748 |
| Mar 2, 2026 | 4.21 | 6.02 | 4.20 | 5.52 | 5.52 | 37.87% | 4,120 |
| Feb 27, 2026 | 4.00 | 4.00 | 3.94 | 4.00 | 4.00 | - | 6,733 |
| Feb 26, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 1,151 |
| Feb 25, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 277 |
| Feb 24, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -3.61% | 200 |
| Feb 13, 2026 | 3.39 | 4.15 | 3.25 | 4.15 | 4.15 | 3.75% | 852 |
| Feb 11, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 400 |
| Feb 10, 2026 | 4.00 | 4.25 | 4.00 | 4.00 | 4.00 | - | 1,707 |
| Feb 6, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 2,000 |
| Feb 5, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1.52% | 1,131 |
| Feb 3, 2026 | 3.78 | 3.94 | 3.78 | 3.94 | 3.94 | -1.50% | 1,100 |
| Feb 2, 2026 | 3.96 | 4.30 | 3.96 | 4.00 | 4.00 | 5.32% | 1,200 |
| Jan 30, 2026 | 3.15 | 3.80 | 3.06 | 3.80 | 3.80 | 8.51% | 4,366 |
| Jan 22, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 235 |
| Jan 21, 2026 | 3.80 | 3.80 | 3.50 | 3.50 | 3.50 | -1.41% | 200 |
| Jan 16, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 12.70% | 102 |
| Jan 9, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -4.55% | 108 |
| Jan 8, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -1.14% | 3,007 |
| Dec 26, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -0.95% | 100 |
| Dec 23, 2025 | 3.60 | 3.60 | 3.37 | 3.37 | 3.37 | 8.71% | 3,400 |
| Dec 22, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -8.82% | 500 |
| Dec 19, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -8.11% | 2,000 |
| Dec 11, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 2.78% | 1,000 |
| Dec 5, 2025 | 3.65 | 3.65 | 3.60 | 3.60 | 3.60 | -3.36% | 300 |
| Nov 12, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -6.87% | 200 |
| Nov 7, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 2.56% | 269 |
| Nov 6, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -10.34% | 101 |
| Oct 6, 2025 | 4.39 | 4.39 | 4.35 | 4.35 | 4.35 | 0.58% | 400 |
| Sep 29, 2025 | 4.04 | 4.33 | 4.04 | 4.33 | 4.33 | 10.61% | 200 |
| Sep 22, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -4.31% | 135 |
| Sep 16, 2025 | 4.05 | 4.09 | 4.05 | 4.09 | 4.09 | -4.98% | 200 |
| Sep 15, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 10.26% | 150 |
| Sep 11, 2025 | 4.00 | 4.00 | 3.90 | 3.90 | 3.90 | 2.36% | 4,478 |
| Sep 9, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -2.43% | 550 |