|
Closing price on 11/16/2017
|
|
| Open |
2.10 |
| High |
2.24 |
| Low |
2.10 |
| Volume |
2,110 |
| Split-adjusted Price |
2.24 |
|
|
ICF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/16/2017
|
+0.14 / +6.67%
|
2.10
|
2.24
|
2.10
|
2.24
|
2.17
|
2.24
|
2,110
|
|
|
11/15/2017
|
-0.01 / -0.47%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
10
|
|
|
11/14/2017
|
-0.09 / -4.09%
|
2.11
|
2.11
|
2.11
|
2.11
|
2.11
|
2.11
|
60
|
|
|
11/13/2017
|
-0.04 / -1.79%
|
2.20
|
2.20
|
2.10
|
2.20
|
2.11
|
2.20
|
950
|
|
|
11/10/2017
|
0.00 / 0.00%
|
2.12
|
2.24
|
2.12
|
2.24
|
2.24
|
2.24
|
180
|
|
|
11/9/2017
|
0.00 / 0.00%
|
2.20
|
2.24
|
2.09
|
2.24
|
2.19
|
2.24
|
730
|
|
|
11/8/2017
|
+0.07 / +3.23%
|
2.17
|
2.24
|
2.17
|
2.24
|
2.24
|
2.24
|
20
|
|
|
11/7/2017
|
-0.05 / -2.25%
|
2.24
|
2.24
|
2.17
|
2.17
|
2.21
|
2.17
|
1,550
|
|
|
11/6/2017
|
+0.14 / +6.73%
|
2.10
|
2.22
|
2.10
|
2.22
|
2.16
|
2.22
|
3,240
|
|
|
11/3/2017
|
-0.10 / -4.59%
|
2.07
|
2.29
|
2.07
|
2.08
|
2.08
|
2.08
|
230
|
|
|
11/2/2017
|
-0.12 / -5.22%
|
2.30
|
2.30
|
2.18
|
2.18
|
2.24
|
2.18
|
6,510
|
|
|
11/1/2017
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.30
|
2.30
|
220
|
|
|
10/31/2017
|
0.00 / 0.00%
|
2.35
|
2.35
|
2.18
|
2.30
|
2.30
|
2.30
|
1,150
|
|
|
10/30/2017
|
0.00 / 0.00%
|
2.30
|
2.35
|
2.21
|
2.30
|
2.29
|
2.30
|
950
|
|
|
10/27/2017
|
+0.07 / +3.14%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
30
|
|
|
10/26/2017
|
+0.03 / +1.36%
|
2.30
|
2.30
|
2.22
|
2.23
|
2.22
|
2.23
|
11,700
|
|
|
10/25/2017
|
-0.12 / -5.17%
|
2.32
|
2.32
|
2.20
|
2.20
|
2.20
|
2.20
|
20
|
|
|
10/24/2017
|
0.00 / 0.00%
|
2.19
|
2.32
|
2.19
|
2.32
|
2.26
|
2.32
|
270
|
|
|
10/23/2017
|
+0.14 / +6.42%
|
2.18
|
2.32
|
2.18
|
2.32
|
2.25
|
2.32
|
126,220
|
|
|
10/20/2017
|
-0.16 / -6.84%
|
2.18
|
2.18
|
2.18
|
2.18
|
2.18
|
2.18
|
123,540
|
|
|
10/19/2017
|
0.00 / 0.00%
|
2.34
|
2.34
|
2.34
|
2.34
|
2.34
|
2.34
|
123,000
|
|
|
10/18/2017
|
0.00 / 0.00%
|
2.34
|
2.34
|
2.34
|
2.34
|
2.34
|
2.34
|
123,000
|
|
|
10/17/2017
|
0.00 / 0.00%
|
2.34
|
2.34
|
2.34
|
2.34
|
2.34
|
2.34
|
124,610
|
|
|
10/16/2017
|
+0.04 / +1.74%
|
2.33
|
2.34
|
2.21
|
2.34
|
2.31
|
2.34
|
123,760
|
|
|
10/13/2017
|
+0.05 / +2.22%
|
2.30
|
2.30
|
2.15
|
2.30
|
2.25
|
2.30
|
130,550
|
|
|
10/12/2017
|
-0.05 / -2.17%
|
2.25
|
2.25
|
2.25
|
2.25
|
2.25
|
2.25
|
123,900
|
|
|
10/11/2017
|
+0.10 / +4.55%
|
2.15
|
2.30
|
2.15
|
2.30
|
2.23
|
2.30
|
125,010
|
|
|
10/10/2017
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
123,000
|
|
|
10/9/2017
|
0.00 / 0.00%
|
2.25
|
2.25
|
2.20
|
2.20
|
2.20
|
2.20
|
126,200
|
|
|
10/6/2017
|
-0.05 / -2.22%
|
2.25
|
2.25
|
2.20
|
2.20
|
2.23
|
2.20
|
130,460
|
|
|