ICTS International N.V. (ICTSF)
OTCMKTS
· Delayed Price · Currency is USD
4.000
0.00 (0.00%)
At close: Jan 3, 2025
ICTS International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 30, 2024 | 5.00 | 5.00 | 4.30 | 4.93 | 4.93 | -1.40% | 1,100 |
| Oct 28, 2024 | 4.25 | 5.00 | 4.25 | 5.00 | 5.00 | -10.55% | 200 |
| Oct 25, 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 24.22% | 350 |
| Oct 16, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -9.27% | 100 |
| Oct 14, 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -0.80% | 100 |
| Oct 10, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 100 |
| Oct 8, 2024 | 4.55 | 5.00 | 4.20 | 5.00 | 5.00 | 11.11% | 350 |
| Sep 26, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 1.12% | 1,500 |
| Sep 19, 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -3.26% | 1,350 |
| Sep 13, 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -8.00% | 2,111 |
| Aug 29, 2024 | 4.96 | 5.00 | 4.96 | 5.00 | 5.00 | 0.81% | 200 |
| Aug 26, 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -0.20% | 100 |
| Aug 21, 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | - | 100 |
| Aug 19, 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 10.44% | 100 |
| Aug 15, 2024 | 4.62 | 4.62 | 4.50 | 4.50 | 4.50 | -9.64% | 600 |
| Aug 6, 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | 100 |
| Jul 24, 2024 | 5.00 | 5.00 | 4.98 | 4.98 | 4.98 | -0.40% | 700 |
| Jul 22, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 500 |
| Jul 17, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 500 |
| Jul 16, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.40% | 500 |
| Jun 28, 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0.61% | 100 |
| Jun 27, 2024 | 4.98 | 4.98 | 4.95 | 4.95 | 4.95 | -0.60% | 200 |
| Jun 25, 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | 100 |
| Jun 21, 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -0.80% | 100 |
| Jun 14, 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -8.39% | 100 |
| Jun 11, 2024 | 5.38 | 5.57 | 4.72 | 5.48 | 5.48 | -0.36% | 1,016 |
| Jun 10, 2024 | 5.50 | 5.50 | 5.00 | 5.50 | 5.50 | -3.34% | 2,330 |
| Jun 7, 2024 | 5.63 | 5.69 | 5.60 | 5.69 | 5.69 | -8.96% | 2,111 |
| Jun 6, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 10.82% | 100 |
| Jun 5, 2024 | 5.85 | 5.85 | 5.64 | 5.64 | 5.64 | -10.62% | 300 |
| Jun 4, 2024 | 5.65 | 6.31 | 5.65 | 6.31 | 6.31 | 5.52% | 290 |
| Jun 3, 2024 | 5.00 | 6.00 | 5.00 | 5.98 | 5.98 | 7.94% | 700 |
| May 30, 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 3.55% | 200 |
| May 28, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.94% | 100 |
| May 24, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -9.40% | 1,111 |
| May 23, 2024 | 5.00 | 5.85 | 4.98 | 5.85 | 5.85 | 6.36% | 3,050 |
| May 22, 2024 | 5.50 | 5.50 | 5.46 | 5.50 | 5.50 | -16.67% | 2,900 |
| May 15, 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 3.12% | 200 |
| May 14, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 6.67% | 100 |
| May 10, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 20.00% | 100 |
| May 3, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.50% | 500 |
| Apr 30, 2024 | 5.00 | 5.00 | 4.98 | 4.98 | 4.98 | -0.70% | 1,900 |
| Apr 29, 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | -15.59% | 500 |
| Apr 26, 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 18.70% | 100 |
| Apr 24, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 520 |
| Apr 23, 2024 | 4.98 | 5.00 | 4.98 | 5.00 | 5.00 | -10.71% | 470 |
| Apr 10, 2024 | 5.50 | 5.60 | 5.50 | 5.60 | 5.60 | -6.67% | 400 |
| Mar 21, 2024 | 5.00 | 6.00 | 5.00 | 6.00 | 6.00 | 11.11% | 2,100 |
| Mar 13, 2024 | 5.00 | 5.60 | 4.50 | 5.40 | 5.40 | - | 5,630 |
| Mar 6, 2024 | 5.18 | 5.40 | 5.18 | 5.40 | 5.40 | -1.64% | 1,125 |
| Mar 1, 2024 | 5.44 | 5.49 | 5.44 | 5.49 | 5.49 | - | 550 |
| Feb 28, 2024 | 5.49 | 5.49 | 5.43 | 5.49 | 5.49 | - | 1,100 |
| Feb 23, 2024 | 5.44 | 5.49 | 5.44 | 5.49 | 5.49 | - | 393 |
| Feb 22, 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 22.00% | 158 |
| Feb 16, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 5.88% | 100 |
| Feb 1, 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 11.84% | 100 |
| Jan 26, 2024 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -9.52% | 100 |