|
Closing price on 1/19/2018
|
|
| Open |
1.97 |
| High |
2.12 |
| Low |
1.97 |
| Volume |
3,140 |
| Split-adjusted Price |
2.12 |
|
|
ICF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2018
|
+0.02 / +0.95%
|
1.97
|
2.12
|
1.97
|
2.12
|
2.05
|
2.12
|
3,140
|
|
|
1/18/2018
|
-0.11 / -4.98%
|
2.10
|
2.35
|
2.10
|
2.10
|
2.13
|
2.10
|
16,460
|
|
|
1/17/2018
|
-0.02 / -0.90%
|
2.08
|
2.21
|
2.08
|
2.21
|
2.09
|
2.21
|
10,980
|
|
|
1/16/2018
|
-0.16 / -6.69%
|
2.23
|
2.23
|
2.23
|
2.23
|
2.23
|
2.23
|
1,240
|
|
|
1/15/2018
|
-0.07 / -2.85%
|
2.46
|
2.46
|
2.39
|
2.39
|
2.43
|
2.39
|
630
|
|
|
1/12/2018
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.45
|
2.46
|
2.48
|
2.46
|
1,210
|
|
|
1/11/2018
|
+0.15 / +6.49%
|
2.31
|
2.47
|
2.31
|
2.46
|
2.45
|
2.46
|
20,790
|
|
|
1/10/2018
|
+0.15 / +6.94%
|
2.16
|
2.31
|
2.16
|
2.31
|
2.31
|
2.31
|
9,960
|
|
|
1/9/2018
|
+0.14 / +6.93%
|
2.05
|
2.16
|
2.05
|
2.16
|
2.07
|
2.16
|
19,780
|
|
|
1/8/2018
|
-0.05 / -2.42%
|
2.02
|
2.07
|
2.02
|
2.02
|
2.03
|
2.02
|
1,310
|
|
|
1/5/2018
|
0.00 / 0.00%
|
2.07
|
2.07
|
2.07
|
2.07
|
2.07
|
2.07
|
7,120
|
|
|
1/4/2018
|
+0.07 / +3.50%
|
2.07
|
2.07
|
1.90
|
2.07
|
2.00
|
2.07
|
6,010
|
|
|
1/3/2018
|
-0.01 / -0.50%
|
2.07
|
2.07
|
2.00
|
2.00
|
2.07
|
2.00
|
5,320
|
|
|
1/2/2018
|
-0.08 / -3.83%
|
2.00
|
2.01
|
2.00
|
2.01
|
2.01
|
2.01
|
2,610
|
|
|
12/29/2017
|
0.00 / 0.00%
|
2.09
|
2.09
|
2.09
|
2.09
|
2.09
|
2.09
|
90
|
|
|
12/28/2017
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.05
|
2.09
|
2.09
|
2.09
|
160
|
|
|
12/27/2017
|
+0.06 / +2.96%
|
2.10
|
2.10
|
2.09
|
2.09
|
2.10
|
2.09
|
1,300
|
|
|
12/26/2017
|
-0.07 / -3.33%
|
2.00
|
2.10
|
2.00
|
2.03
|
2.03
|
2.03
|
1,110
|
|
|
12/25/2017
|
-0.05 / -2.33%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
50
|
|
|
12/22/2017
|
-0.05 / -2.27%
|
2.10
|
2.15
|
2.10
|
2.15
|
2.15
|
2.15
|
100
|
|
|
12/21/2017
|
+0.13 / +6.28%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
20
|
|
|
12/20/2017
|
-0.03 / -1.43%
|
2.10
|
2.12
|
2.03
|
2.07
|
2.08
|
2.07
|
7,690
|
|
|
12/19/2017
|
+0.01 / +0.48%
|
2.10
|
2.10
|
2.05
|
2.10
|
2.09
|
2.10
|
730
|
|
|
12/18/2017
|
-0.06 / -2.79%
|
2.12
|
2.12
|
2.08
|
2.09
|
2.10
|
2.09
|
2,700
|
|
|
12/15/2017
|
0.00 / 0.00%
|
2.15
|
2.15
|
2.15
|
2.15
|
2.15
|
2.15
|
760
|
|
|
12/14/2017
|
-0.05 / -2.27%
|
2.10
|
2.15
|
2.10
|
2.15
|
2.13
|
2.15
|
1,010
|
|
|
12/13/2017
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.05
|
2.20
|
2.06
|
2.20
|
41,310
|
|
|
12/12/2017
|
+0.05 / +2.33%
|
2.15
|
2.20
|
2.10
|
2.20
|
2.16
|
2.20
|
2,160
|
|
|
12/11/2017
|
0.00 / 0.00%
|
2.10
|
2.15
|
2.10
|
2.15
|
2.13
|
2.15
|
3,590
|
|
|
12/8/2017
|
-0.08 / -3.59%
|
2.10
|
2.18
|
2.08
|
2.15
|
2.13
|
2.15
|
10,690
|
|
|