|
Closing price on 10/18/2023
|
|
| Open |
2.60 |
| High |
2.60 |
| Low |
2.40 |
| Volume |
61,300 |
| Split-adjusted Price |
2.40 |
|
|
ICF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/18/2023
|
-0.20 / -7.69%
|
2.60
|
2.60
|
2.40
|
2.40
|
2.40
|
2.40
|
61,300
|
|
|
10/17/2023
|
+0.10 / +4.00%
|
2.50
|
2.70
|
2.50
|
2.60
|
2.60
|
2.60
|
99,400
|
|
|
10/16/2023
|
+0.10 / +4.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.50
|
2.60
|
37,700
|
|
|
10/13/2023
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
153,400
|
|
|
10/12/2023
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.50
|
2.50
|
68,100
|
|
|
10/11/2023
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
5,600
|
|
|
10/10/2023
|
+0.10 / +4.17%
|
2.50
|
2.60
|
2.50
|
2.50
|
2.50
|
2.50
|
95,400
|
|
|
10/9/2023
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.40
|
2.50
|
39,400
|
|
|
10/6/2023
|
+0.10 / +4.17%
|
2.50
|
2.60
|
2.40
|
2.50
|
2.50
|
2.50
|
63,600
|
|
|
10/5/2023
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.40
|
2.40
|
28,000
|
|
|
10/4/2023
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.30
|
2.50
|
2.40
|
2.50
|
53,100
|
|
|
10/3/2023
|
-0.20 / -7.69%
|
2.60
|
2.60
|
2.40
|
2.40
|
2.50
|
2.40
|
24,600
|
|
|
10/2/2023
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
15,500
|
|
|
9/29/2023
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.60
|
2.60
|
39,000
|
|
|
9/28/2023
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.50
|
2.60
|
2.60
|
2.60
|
17,400
|
|
|
9/27/2023
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.50
|
2.70
|
2.60
|
2.70
|
59,000
|
|
|
9/26/2023
|
-0.10 / -3.70%
|
2.80
|
2.80
|
2.50
|
2.60
|
2.60
|
2.60
|
38,400
|
|
|
9/25/2023
|
-0.10 / -3.57%
|
2.90
|
2.90
|
2.60
|
2.70
|
2.70
|
2.70
|
99,000
|
|
|
9/22/2023
|
-0.10 / -3.45%
|
2.90
|
2.90
|
2.70
|
2.80
|
2.80
|
2.80
|
157,000
|
|
|
9/21/2023
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.80
|
2.90
|
2.90
|
2.90
|
155,000
|
|
|
9/20/2023
|
+0.10 / +3.45%
|
2.80
|
3.10
|
2.80
|
3.00
|
3.00
|
3.00
|
83,900
|
|
|
9/19/2023
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.80
|
2.90
|
2.90
|
2.90
|
8,700
|
|
|
9/18/2023
|
+0.10 / +3.45%
|
2.80
|
3.00
|
2.80
|
3.00
|
2.90
|
3.00
|
11,600
|
|
|
9/15/2023
|
-0.10 / -3.45%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.90
|
2.80
|
47,100
|
|
|
9/14/2023
|
-0.10 / -3.33%
|
3.00
|
3.10
|
2.90
|
2.90
|
2.90
|
2.90
|
52,100
|
|
|
9/13/2023
|
+0.10 / +3.45%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.00
|
3.00
|
96,400
|
|
|
9/12/2023
|
+0.10 / +3.45%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.90
|
3.00
|
32,600
|
|
|
9/11/2023
|
-0.10 / -3.33%
|
3.10
|
3.10
|
2.90
|
2.90
|
2.90
|
2.90
|
80,600
|
|
|
9/8/2023
|
-0.10 / -3.23%
|
3.00
|
3.10
|
2.90
|
3.00
|
3.00
|
3.00
|
137,600
|
|
|
9/7/2023
|
+0.10 / +3.33%
|
3.20
|
3.20
|
3.00
|
3.10
|
3.10
|
3.10
|
23,100
|
|
|