|
Closing price on 10/21/2020
|
|
| Open |
1.50 |
| High |
1.50 |
| Low |
1.50 |
| Volume |
400 |
| Split-adjusted Price |
1.50 |
|
|
ICF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/21/2020
|
+0.10 / +7.14%
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
400
|
|
|
10/20/2020
|
+0.10 / +7.69%
|
1.40
|
1.40
|
1.40
|
1.40
|
1.40
|
1.40
|
100
|
|
|
10/19/2020
|
0.00 / 0.00%
|
1.30
|
1.30
|
1.30
|
1.30
|
1.30
|
1.30
|
1,700
|
|
|
10/16/2020
|
-0.20 / -13.33%
|
1.30
|
1.30
|
1.30
|
1.30
|
1.30
|
1.30
|
1,000
|
|
|
10/15/2020
|
0.00 / 0.00%
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
1,800
|
|
|
10/14/2020
|
+0.10 / +7.14%
|
1.40
|
1.60
|
1.40
|
1.50
|
1.49
|
1.50
|
27,600
|
|
|
10/13/2020
|
-0.10 / -6.67%
|
1.50
|
1.50
|
1.40
|
1.40
|
1.40
|
1.40
|
6,000
|
|
|
10/12/2020
|
-0.10 / -6.25%
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
200
|
|
|
10/9/2020
|
-0.20 / -11.76%
|
1.60
|
1.60
|
1.50
|
1.50
|
1.60
|
1.50
|
5,200
|
|
|
10/8/2020
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.60
|
1.70
|
2,100
|
|
|
10/7/2020
|
+0.10 / +6.25%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
0
|
|
|
10/6/2020
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.60
|
1.60
|
1.67
|
1.60
|
3,800
|
|
|
10/5/2020
|
+0.10 / +6.67%
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
10,000
|
|
|
10/2/2020
|
-0.10 / -6.25%
|
1.60
|
1.60
|
1.50
|
1.50
|
1.50
|
1.50
|
11,000
|
|
|
10/1/2020
|
+0.10 / +6.67%
|
1.50
|
1.60
|
1.50
|
1.60
|
1.50
|
1.60
|
19,900
|
|
|
9/30/2020
|
-0.10 / -6.25%
|
1.70
|
1.70
|
1.50
|
1.50
|
1.50
|
1.50
|
12,100
|
|
|
9/29/2020
|
-0.10 / -5.88%
|
1.50
|
1.60
|
1.40
|
1.60
|
1.51
|
1.60
|
23,900
|
|
|
9/28/2020
|
+0.20 / +13.33%
|
1.40
|
1.70
|
1.30
|
1.70
|
1.49
|
1.70
|
26,300
|
|
|
9/25/2020
|
0.00 / 0.00%
|
1.40
|
1.50
|
1.40
|
1.50
|
1.45
|
1.50
|
2,100
|
|
|
9/24/2020
|
-0.10 / -6.25%
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
20,400
|
|
|
9/23/2020
|
-0.10 / -5.88%
|
1.60
|
1.60
|
1.50
|
1.60
|
1.54
|
1.60
|
18,900
|
|
|
9/22/2020
|
-0.10 / -5.56%
|
1.70
|
1.80
|
1.70
|
1.70
|
1.72
|
1.70
|
5,600
|
|
|
9/21/2020
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.80
|
1.80
|
1.80
|
1.80
|
4,100
|
|
|
9/18/2020
|
+0.10 / +5.56%
|
1.80
|
1.90
|
1.70
|
1.90
|
1.78
|
1.90
|
10,900
|
|
|
9/17/2020
|
-0.10 / -5.26%
|
1.80
|
1.90
|
1.70
|
1.80
|
1.78
|
1.80
|
28,000
|
|
|
9/16/2020
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.80
|
1.90
|
1.80
|
1.90
|
38,000
|
|
|
9/15/2020
|
-0.30 / -13.64%
|
2.10
|
2.10
|
1.90
|
1.90
|
1.98
|
1.90
|
44,800
|
|
|
9/14/2020
|
+0.10 / +4.76%
|
2.10
|
2.30
|
2.10
|
2.20
|
2.18
|
2.20
|
5,200
|
|
|
9/11/2020
|
+0.10 / +5.00%
|
1.90
|
2.10
|
1.90
|
2.10
|
2.08
|
2.10
|
56,800
|
|
|
9/10/2020
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.90
|
2.00
|
1.91
|
2.00
|
101,800
|
|
|