|
Closing price on 10/2/2024
|
|
| Open |
3.90 |
| High |
3.90 |
| Low |
3.80 |
| Volume |
9,800 |
| Split-adjusted Price |
3.80 |
|
|
ICF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/2/2024
|
-0.30 / -7.32%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.80
|
3.80
|
9,800
|
|
|
10/1/2024
|
-0.20 / -4.76%
|
4.80
|
4.80
|
4.00
|
4.00
|
4.10
|
4.00
|
6,500
|
|
|
9/30/2024
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.00
|
4.10
|
4.20
|
4.10
|
13,500
|
|
|
9/27/2024
|
+0.50 / +13.89%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
7,100
|
|
|
9/26/2024
|
+0.40 / +12.12%
|
3.40
|
3.70
|
3.40
|
3.70
|
3.60
|
3.70
|
8,500
|
|
|
9/25/2024
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.30
|
3.40
|
8,900
|
|
|
9/24/2024
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.30
|
3.30
|
2,900
|
|
|
9/23/2024
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
2,200
|
|
|
9/20/2024
|
0.00 / 0.00%
|
3.40
|
3.60
|
3.40
|
3.50
|
3.40
|
3.50
|
7,300
|
|
|
9/19/2024
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.50
|
3.60
|
500
|
|
|
9/18/2024
|
+0.10 / +2.94%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
200
|
|
|
9/17/2024
|
-0.20 / -5.56%
|
3.60
|
3.60
|
3.40
|
3.40
|
3.40
|
3.40
|
4,400
|
|
|
9/16/2024
|
+0.20 / +5.88%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
100
|
|
|
9/13/2024
|
-0.30 / -8.11%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
4,000
|
|
|
9/12/2024
|
+0.20 / +5.56%
|
3.60
|
4.00
|
3.40
|
3.80
|
3.70
|
3.80
|
3,600
|
|
|
9/11/2024
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
0
|
|
|
9/10/2024
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.50
|
3.70
|
3.60
|
3.70
|
2,600
|
|
|
9/9/2024
|
+0.20 / +5.41%
|
3.70
|
3.90
|
3.50
|
3.90
|
3.60
|
3.90
|
6,800
|
|
|
9/6/2024
|
0.00 / 0.00%
|
3.40
|
3.70
|
3.40
|
3.70
|
3.70
|
3.70
|
13,300
|
|
|
9/5/2024
|
-0.10 / -2.50%
|
4.00
|
4.00
|
3.40
|
3.90
|
3.70
|
3.90
|
11,200
|
|
|
9/4/2024
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
2,100
|
|
|
8/30/2024
|
+0.50 / +14.29%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
54,300
|
|
|
8/29/2024
|
+0.10 / +2.78%
|
3.50
|
3.80
|
3.50
|
3.70
|
3.50
|
3.70
|
2,600
|
|
|
8/28/2024
|
-0.10 / -2.50%
|
3.50
|
3.90
|
3.50
|
3.90
|
3.60
|
3.90
|
500
|
|
|
8/27/2024
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
0
|
|
|
8/26/2024
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
0
|
|
|
8/23/2024
|
+0.20 / +5.26%
|
3.80
|
4.00
|
3.80
|
4.00
|
4.00
|
4.00
|
1,400
|
|
|
8/22/2024
|
-0.20 / -4.76%
|
3.60
|
4.00
|
3.60
|
4.00
|
3.80
|
4.00
|
1,500
|
|
|
8/21/2024
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
0
|
|
|
8/20/2024
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
0
|
|
|