|
Closing price on 11/15/2022
|
|
| Open |
1.30 |
| High |
1.40 |
| Low |
1.30 |
| Volume |
17,900 |
| Split-adjusted Price |
1.40 |
|
|
ICF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/15/2022
|
-0.10 / -6.67%
|
1.30
|
1.40
|
1.30
|
1.40
|
1.30
|
1.40
|
17,900
|
|
|
11/14/2022
|
0.00 / 0.00%
|
1.50
|
1.50
|
1.40
|
1.40
|
1.50
|
1.40
|
2,500
|
|
|
11/11/2022
|
-0.20 / -12.50%
|
1.80
|
1.80
|
1.40
|
1.40
|
1.40
|
1.40
|
24,300
|
|
|
11/10/2022
|
-0.20 / -11.11%
|
1.60
|
1.80
|
1.60
|
1.60
|
1.60
|
1.60
|
11,100
|
|
|
11/9/2022
|
+0.20 / +12.50%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
2,800
|
|
|
11/8/2022
|
-0.20 / -11.11%
|
1.80
|
1.80
|
1.60
|
1.60
|
1.60
|
1.60
|
80,300
|
|
|
11/7/2022
|
-0.20 / -11.11%
|
2.00
|
2.00
|
1.60
|
1.60
|
1.80
|
1.60
|
4,000
|
|
|
11/4/2022
|
-0.20 / -10.00%
|
1.80
|
1.90
|
1.80
|
1.80
|
1.80
|
1.80
|
1,200
|
|
|
11/3/2022
|
-0.10 / -4.76%
|
2.00
|
2.00
|
1.90
|
2.00
|
2.00
|
2.00
|
3,700
|
|
|
11/2/2022
|
+0.20 / +10.53%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
200
|
|
|
11/1/2022
|
+0.10 / +5.26%
|
1.90
|
2.00
|
1.80
|
2.00
|
1.90
|
2.00
|
1,300
|
|
|
10/31/2022
|
-0.20 / -9.52%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
3,100
|
|
|
10/28/2022
|
0.00 / 0.00%
|
2.10
|
2.10
|
1.90
|
1.90
|
2.10
|
1.90
|
13,300
|
|
|
10/27/2022
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.80
|
2.00
|
1.90
|
2.00
|
7,500
|
|
|
10/26/2022
|
-0.10 / -5.00%
|
2.00
|
2.00
|
1.90
|
1.90
|
2.00
|
1.90
|
2,300
|
|
|
10/25/2022
|
0.00 / 0.00%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
3,100
|
|
|
10/24/2022
|
-0.20 / -9.52%
|
2.10
|
2.10
|
1.90
|
1.90
|
2.00
|
1.90
|
16,700
|
|
|
10/21/2022
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.00
|
2.10
|
2.10
|
2.10
|
10,800
|
|
|
10/20/2022
|
-0.20 / -8.70%
|
2.40
|
2.40
|
2.10
|
2.10
|
2.10
|
2.10
|
13,200
|
|
|
10/19/2022
|
+0.10 / +4.55%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.30
|
2.30
|
2,300
|
|
|
10/18/2022
|
-0.10 / -4.35%
|
2.40
|
2.40
|
2.20
|
2.20
|
2.20
|
2.20
|
19,600
|
|
|
10/17/2022
|
+0.10 / +4.35%
|
2.30
|
2.40
|
2.10
|
2.40
|
2.30
|
2.40
|
5,500
|
|
|
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
|
|
|