|
Closing price on 1/4/2024
|
|
| Open |
2.50 |
| High |
2.50 |
| Low |
2.30 |
| Volume |
74,000 |
| Split-adjusted Price |
2.40 |
|
|
ICF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/13/2023
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.30
|
2.30
|
2.30
|
2.30
|
26,200
|
|
|
12/12/2023
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
16,600
|
|
|
12/11/2023
|
-0.10 / -4.17%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
11,000
|
|
|
12/8/2023
|
+0.10 / +4.35%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
62,400
|
|
|
12/7/2023
|
-0.10 / -4.17%
|
2.40
|
2.40
|
2.30
|
2.30
|
2.30
|
2.30
|
18,400
|
|
|
12/6/2023
|
-0.10 / -4.00%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.40
|
2.40
|
70,200
|
|
|
12/5/2023
|
-0.10 / -4.00%
|
2.70
|
2.70
|
2.40
|
2.40
|
2.50
|
2.40
|
64,300
|
|
|
12/4/2023
|
+0.30 / +13.04%
|
2.30
|
2.60
|
2.30
|
2.60
|
2.50
|
2.60
|
150,800
|
|
|
12/1/2023
|
-0.10 / -4.17%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
3,500
|
|
|
11/30/2023
|
+0.10 / +4.35%
|
2.30
|
2.40
|
2.30
|
2.40
|
2.40
|
2.40
|
46,800
|
|
|
11/29/2023
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
8,800
|
|
|
11/28/2023
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
13,900
|
|
|
11/27/2023
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.30
|
2.30
|
2.30
|
2.30
|
8,300
|
|
|
11/24/2023
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
78,200
|
|
|
11/23/2023
|
+0.10 / +4.35%
|
2.30
|
2.40
|
2.30
|
2.40
|
2.30
|
2.40
|
73,800
|
|
|