|
Closing price on 10/2/2018
|
|
| Open |
1.76 |
| High |
1.76 |
| Low |
1.76 |
| Volume |
0 |
| Split-adjusted Price |
1.76 |
|
|
ICF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/2/2018
|
0.00 / 0.00%
|
1.76
|
1.76
|
1.76
|
1.76
|
1.76
|
1.76
|
0
|
|
|
10/1/2018
|
-0.04 / -2.22%
|
1.68
|
1.76
|
1.68
|
1.76
|
1.72
|
1.76
|
2,110
|
|
|
9/28/2018
|
+0.10 / +5.88%
|
1.70
|
1.80
|
1.59
|
1.80
|
1.72
|
1.80
|
540
|
|
|
9/27/2018
|
0.00 / 0.00%
|
1.75
|
1.81
|
1.59
|
1.70
|
1.71
|
1.70
|
3,820
|
|
|
9/26/2018
|
0.00 / 0.00%
|
1.59
|
1.70
|
1.59
|
1.70
|
1.65
|
1.70
|
3,460
|
|
|
9/25/2018
|
-0.12 / -6.59%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
560
|
|
|
9/24/2018
|
-0.13 / -6.67%
|
1.82
|
1.82
|
1.82
|
1.82
|
1.82
|
1.82
|
1,010
|
|
|
9/21/2018
|
-0.05 / -2.50%
|
1.95
|
1.95
|
1.95
|
1.95
|
1.95
|
1.95
|
50,010
|
|
|
9/20/2018
|
+0.10 / +5.26%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
10
|
|
|
9/19/2018
|
-0.03 / -1.55%
|
1.99
|
2.00
|
1.90
|
1.90
|
1.95
|
1.90
|
1,110
|
|
|
9/18/2018
|
0.00 / 0.00%
|
2.00
|
2.06
|
1.93
|
1.93
|
1.98
|
1.93
|
1,040
|
|
|
9/17/2018
|
+0.12 / +6.63%
|
1.90
|
1.93
|
1.90
|
1.93
|
1.92
|
1.93
|
2,020
|
|
|
9/14/2018
|
+0.11 / +6.47%
|
1.70
|
1.81
|
1.70
|
1.81
|
1.76
|
1.81
|
3,080
|
|
|
9/13/2018
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
0
|
|
|
9/12/2018
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
0
|
|
|
9/11/2018
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
0
|
|
|
9/10/2018
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
0
|
|
|
9/7/2018
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
0
|
|
|
9/6/2018
|
+0.02 / +1.19%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
100
|
|
|
9/5/2018
|
+0.08 / +5.00%
|
1.68
|
1.68
|
1.68
|
1.68
|
1.68
|
1.68
|
200
|
|
|
9/4/2018
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
600
|
|
|
8/31/2018
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
0
|
|
|
8/30/2018
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
230
|
|
|
8/29/2018
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
0
|
|
|
8/28/2018
|
+0.01 / +0.63%
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
20
|
|
|
8/27/2018
|
-0.11 / -6.47%
|
1.59
|
1.59
|
1.59
|
1.59
|
1.59
|
1.59
|
2,130
|
|
|
8/24/2018
|
-0.10 / -5.56%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
200
|
|
|
8/23/2018
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
0
|
|
|
8/22/2018
|
+0.10 / +5.88%
|
1.59
|
1.80
|
1.59
|
1.80
|
1.79
|
1.80
|
2,230
|
|
|
8/21/2018
|
0.00 / 0.00%
|
1.59
|
1.70
|
1.59
|
1.70
|
1.65
|
1.70
|
2,800
|
|
|