|
Closing price on 1/11/2023
|
|
| Open |
2.10 |
| High |
2.10 |
| Low |
1.90 |
| Volume |
8,300 |
| Split-adjusted Price |
2.00 |
|
|
ICF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/11/2023
|
-0.10 / -4.76%
|
2.10
|
2.10
|
1.90
|
2.00
|
2.00
|
2.00
|
8,300
|
|
|
1/10/2023
|
+0.20 / +10.53%
|
2.00
|
2.10
|
2.00
|
2.10
|
2.10
|
2.10
|
57,800
|
|
|
1/9/2023
|
+0.20 / +11.76%
|
1.70
|
1.90
|
1.70
|
1.90
|
1.90
|
1.90
|
21,100
|
|
|
1/6/2023
|
-0.20 / -11.11%
|
1.90
|
2.00
|
1.60
|
1.60
|
1.70
|
1.60
|
29,500
|
|
|
1/5/2023
|
+0.10 / +5.88%
|
1.80
|
1.80
|
1.70
|
1.80
|
1.80
|
1.80
|
1,400
|
|
|
1/4/2023
|
+0.20 / +12.50%
|
1.50
|
1.80
|
1.50
|
1.80
|
1.70
|
1.80
|
20,500
|
|
|
1/3/2023
|
+0.20 / +13.33%
|
1.50
|
1.70
|
1.50
|
1.70
|
1.60
|
1.70
|
2,600
|
|
|
12/30/2022
|
-0.10 / -6.25%
|
1.60
|
1.60
|
1.50
|
1.50
|
1.50
|
1.50
|
2,300
|
|
|
12/29/2022
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.50
|
1.60
|
1.60
|
1.60
|
4,700
|
|
|
12/28/2022
|
+0.10 / +6.25%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.60
|
1.70
|
1,200
|
|
|
12/27/2022
|
+0.10 / +6.67%
|
1.50
|
1.60
|
1.50
|
1.60
|
1.60
|
1.60
|
14,600
|
|
|
12/26/2022
|
0.00 / 0.00%
|
1.50
|
1.70
|
1.50
|
1.60
|
1.50
|
1.60
|
3,100
|
|
|
12/23/2022
|
-0.10 / -6.25%
|
1.60
|
1.60
|
1.50
|
1.50
|
1.60
|
1.50
|
5,800
|
|
|
12/22/2022
|
-0.10 / -5.88%
|
1.90
|
1.90
|
1.60
|
1.60
|
1.60
|
1.60
|
4,200
|
|
|
12/21/2022
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.60
|
1.60
|
1.70
|
1.60
|
1,800
|
|
|
12/20/2022
|
-0.20 / -11.11%
|
1.70
|
1.70
|
1.60
|
1.60
|
1.60
|
1.60
|
11,700
|
|
|
12/19/2022
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.80
|
1.80
|
6,300
|
|
|
12/16/2022
|
-0.10 / -5.26%
|
1.80
|
1.90
|
1.80
|
1.80
|
1.80
|
1.80
|
7,800
|
|
|
12/15/2022
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.80
|
1.90
|
1.90
|
1.90
|
36,600
|
|
|
12/14/2022
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.90
|
1.90
|
1.90
|
1.90
|
18,800
|
|
|
12/13/2022
|
-0.10 / -5.00%
|
2.20
|
2.20
|
1.90
|
1.90
|
1.90
|
1.90
|
6,100
|
|
|
12/12/2022
|
+0.10 / +5.26%
|
2.00
|
2.10
|
1.90
|
2.00
|
2.00
|
2.00
|
28,300
|
|
|
12/9/2022
|
-0.10 / -5.00%
|
2.00
|
2.00
|
1.80
|
1.90
|
1.90
|
1.90
|
8,300
|
|
|
12/8/2022
|
+0.10 / +5.26%
|
2.00
|
2.00
|
1.80
|
2.00
|
2.00
|
2.00
|
5,600
|
|
|
12/7/2022
|
-0.20 / -10.00%
|
2.00
|
2.00
|
1.80
|
1.80
|
1.90
|
1.80
|
7,100
|
|
|
12/6/2022
|
0.00 / 0.00%
|
2.10
|
2.10
|
1.90
|
2.10
|
2.00
|
2.10
|
23,400
|
|
|
12/5/2022
|
+0.20 / +10.00%
|
2.00
|
2.20
|
1.90
|
2.20
|
2.10
|
2.20
|
16,300
|
|
|
12/2/2022
|
+0.10 / +5.26%
|
1.90
|
2.00
|
1.80
|
2.00
|
2.00
|
2.00
|
20,300
|
|
|
12/1/2022
|
+0.10 / +5.56%
|
2.00
|
2.00
|
1.80
|
1.90
|
1.90
|
1.90
|
45,400
|
|
|
11/30/2022
|
+0.10 / +5.26%
|
2.00
|
2.00
|
1.80
|
2.00
|
1.80
|
2.00
|
15,600
|
|
|