|
Closing price on 1/25/2024
|
|
| Open |
2.40 |
| High |
2.40 |
| Low |
2.30 |
| Volume |
32,800 |
| Split-adjusted Price |
2.30 |
|
|
ICF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/25/2024
|
-0.10 / -4.17%
|
2.40
|
2.40
|
2.30
|
2.30
|
2.30
|
2.30
|
32,800
|
|
|
1/24/2024
|
+0.20 / +9.09%
|
2.20
|
2.40
|
2.20
|
2.40
|
2.40
|
2.40
|
154,600
|
|
|
1/23/2024
|
+0.10 / +4.55%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.20
|
2.30
|
10,700
|
|
|
1/22/2024
|
+0.10 / +4.55%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.20
|
2.30
|
21,800
|
|
|
1/19/2024
|
-0.10 / -4.35%
|
2.30
|
2.40
|
2.20
|
2.20
|
2.20
|
2.20
|
120,900
|
|
|
1/18/2024
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
10,200
|
|
|
1/17/2024
|
+0.10 / +4.55%
|
2.30
|
2.40
|
2.30
|
2.30
|
2.30
|
2.30
|
79,400
|
|
|
1/16/2024
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.20
|
2.30
|
11,700
|
|
|
1/15/2024
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.20
|
2.30
|
2.30
|
2.30
|
29,500
|
|
|
1/12/2024
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.30
|
2.30
|
2.30
|
2.30
|
43,700
|
|
|
1/11/2024
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.30
|
2.30
|
2.30
|
2.30
|
93,900
|
|
|
1/10/2024
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.30
|
2.30
|
2.30
|
2.30
|
106,900
|
|
|
1/9/2024
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.30
|
2.30
|
2.30
|
2.30
|
27,100
|
|
|
1/8/2024
|
+0.10 / +4.35%
|
2.40
|
2.40
|
2.30
|
2.40
|
2.30
|
2.40
|
37,800
|
|
|
1/5/2024
|
-0.10 / -4.17%
|
2.40
|
2.40
|
2.30
|
2.30
|
2.30
|
2.30
|
46,400
|
|
|
1/4/2024
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.30
|
2.40
|
2.40
|
2.40
|
74,000
|
|
|
1/3/2024
|
-0.10 / -4.00%
|
2.50
|
2.50
|
2.30
|
2.40
|
2.40
|
2.40
|
229,200
|
|
|
1/2/2024
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.40
|
2.50
|
2.50
|
2.50
|
93,500
|
|
|
12/29/2023
|
-0.10 / -3.85%
|
2.60
|
2.60
|
2.30
|
2.50
|
2.50
|
2.50
|
320,100
|
|
|
12/28/2023
|
+0.10 / +3.85%
|
2.60
|
2.80
|
2.50
|
2.70
|
2.60
|
2.70
|
100,900
|
|
|
12/27/2023
|
-0.20 / -6.67%
|
2.70
|
2.90
|
2.60
|
2.80
|
2.60
|
2.80
|
141,800
|
|
|
12/26/2023
|
+0.20 / +7.41%
|
2.90
|
3.10
|
2.80
|
2.90
|
3.00
|
2.90
|
125,500
|
|
|
12/25/2023
|
+0.30 / +12.00%
|
2.50
|
2.80
|
2.50
|
2.80
|
2.70
|
2.80
|
190,700
|
|
|
12/22/2023
|
+0.10 / +4.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.50
|
2.60
|
45,900
|
|
|
12/21/2023
|
+0.30 / +13.04%
|
2.40
|
2.60
|
2.40
|
2.60
|
2.50
|
2.60
|
337,500
|
|
|
12/20/2023
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
5,600
|
|
|
12/19/2023
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
17,500
|
|
|
12/18/2023
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2,000
|
|
|
12/15/2023
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.30
|
2.30
|
2.30
|
2.30
|
5,900
|
|
|
12/14/2023
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
46,300
|
|
|