|
Closing price on 10/14/2022
|
|
| Open |
2.40 |
| High |
2.40 |
| Low |
2.30 |
| Volume |
13,500 |
| Split-adjusted Price |
2.30 |
|
|
ICF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/14/2022
|
+0.10 / +4.55%
|
2.40
|
2.40
|
2.30
|
2.30
|
2.30
|
2.30
|
13,500
|
|
|
10/13/2022
|
+0.10 / +4.55%
|
2.20
|
2.30
|
2.10
|
2.30
|
2.20
|
2.30
|
9,300
|
|
|
10/12/2022
|
+0.20 / +9.09%
|
2.20
|
2.40
|
2.10
|
2.40
|
2.20
|
2.40
|
7,600
|
|
|
10/11/2022
|
-0.20 / -8.33%
|
2.50
|
2.50
|
2.20
|
2.20
|
2.20
|
2.20
|
6,700
|
|
|
10/10/2022
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.20
|
2.50
|
2.40
|
2.50
|
16,700
|
|
|
10/7/2022
|
-0.10 / -3.70%
|
2.70
|
2.70
|
2.40
|
2.60
|
2.50
|
2.60
|
12,800
|
|
|
10/6/2022
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.60
|
2.60
|
2.70
|
2.60
|
31,200
|
|
|
10/5/2022
|
-0.10 / -3.85%
|
2.60
|
2.70
|
2.50
|
2.50
|
2.60
|
2.50
|
39,600
|
|
|
10/4/2022
|
+0.10 / +4.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.60
|
2.60
|
11,800
|
|
|
10/3/2022
|
-0.20 / -7.41%
|
2.70
|
2.70
|
2.40
|
2.50
|
2.50
|
2.50
|
10,000
|
|
|
9/30/2022
|
0.00 / 0.00%
|
2.60
|
2.80
|
2.50
|
2.70
|
2.70
|
2.70
|
7,600
|
|
|
9/29/2022
|
-0.20 / -7.14%
|
2.90
|
2.90
|
2.60
|
2.60
|
2.70
|
2.60
|
28,700
|
|
|
9/28/2022
|
+0.20 / +7.41%
|
2.80
|
2.90
|
2.70
|
2.90
|
2.80
|
2.90
|
12,400
|
|
|
9/27/2022
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.70
|
2.70
|
2.70
|
14,400
|
|
|
9/26/2022
|
-0.10 / -3.33%
|
2.90
|
3.00
|
2.60
|
2.90
|
2.70
|
2.90
|
64,700
|
|
|
9/23/2022
|
-0.40 / -11.76%
|
3.30
|
3.30
|
2.90
|
3.00
|
3.00
|
3.00
|
70,200
|
|
|
9/22/2022
|
+0.10 / +3.13%
|
3.20
|
3.50
|
3.20
|
3.30
|
3.40
|
3.30
|
78,900
|
|
|
9/21/2022
|
+0.40 / +14.29%
|
2.90
|
3.20
|
2.90
|
3.20
|
3.20
|
3.20
|
117,100
|
|
|
9/20/2022
|
+0.30 / +11.54%
|
2.80
|
2.90
|
2.60
|
2.90
|
2.80
|
2.90
|
66,600
|
|
|
9/19/2022
|
-0.20 / -7.14%
|
2.80
|
2.80
|
2.50
|
2.60
|
2.60
|
2.60
|
48,400
|
|
|
9/16/2022
|
-0.10 / -3.45%
|
2.90
|
3.00
|
2.80
|
2.80
|
2.80
|
2.80
|
22,900
|
|
|
9/15/2022
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.90
|
2.90
|
10,600
|
|
|
9/14/2022
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.80
|
2.90
|
2.90
|
2.90
|
29,200
|
|
|
9/13/2022
|
-0.10 / -3.33%
|
3.10
|
3.10
|
2.90
|
2.90
|
2.90
|
2.90
|
7,100
|
|
|
9/12/2022
|
+0.10 / +3.45%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.00
|
3.00
|
21,700
|
|
|
9/9/2022
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.80
|
2.90
|
2.90
|
2.90
|
69,500
|
|
|
9/8/2022
|
-0.10 / -3.23%
|
3.10
|
3.10
|
2.90
|
3.00
|
3.00
|
3.00
|
47,200
|
|
|
9/7/2022
|
-0.10 / -3.13%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.10
|
3.10
|
34,000
|
|
|
9/6/2022
|
-0.10 / -2.94%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.20
|
3.30
|
20,900
|
|
|
9/5/2022
|
+0.10 / +3.13%
|
3.20
|
3.60
|
3.20
|
3.30
|
3.40
|
3.30
|
97,800
|
|
|