|
Closing price on 1/9/2018
|
|
| Open |
2.05 |
| High |
2.16 |
| Low |
2.05 |
| Volume |
19,780 |
| Split-adjusted Price |
2.16 |
|
|
ICF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/7/2017
|
+0.03 / +1.36%
|
2.08
|
2.23
|
2.05
|
2.23
|
2.13
|
2.23
|
5,630
|
|
|
12/6/2017
|
0.00 / 0.00%
|
2.05
|
2.20
|
2.05
|
2.20
|
2.17
|
2.20
|
3,230
|
|
|
12/5/2017
|
-0.05 / -2.22%
|
2.11
|
2.20
|
2.11
|
2.20
|
2.20
|
2.20
|
210
|
|
|
12/4/2017
|
+0.02 / +0.90%
|
2.25
|
2.28
|
2.10
|
2.25
|
2.22
|
2.25
|
2,020
|
|
|
12/1/2017
|
0.00 / 0.00%
|
2.23
|
2.23
|
2.23
|
2.23
|
2.23
|
2.23
|
0
|
|
|
11/30/2017
|
+0.06 / +2.76%
|
2.24
|
2.24
|
2.09
|
2.23
|
2.19
|
2.23
|
160
|
|
|
11/29/2017
|
0.00 / 0.00%
|
2.17
|
2.17
|
2.14
|
2.17
|
2.17
|
2.17
|
1,300
|
|
|
11/28/2017
|
+0.11 / +5.34%
|
2.06
|
2.17
|
2.06
|
2.17
|
2.08
|
2.17
|
880
|
|
|