|
Closing price on 11/16/2020
|
|
| Open |
1.40 |
| High |
1.60 |
| Low |
1.40 |
| Volume |
6,300 |
| Split-adjusted Price |
1.60 |
|
|
ICF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/16/2020
|
0.00 / 0.00%
|
1.40
|
1.60
|
1.40
|
1.60
|
1.59
|
1.60
|
6,300
|
|
|
11/13/2020
|
+0.10 / +6.25%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.61
|
1.70
|
2,600
|
|
|
11/12/2020
|
+0.10 / +6.67%
|
1.70
|
1.70
|
1.60
|
1.60
|
1.61
|
1.60
|
1,100
|
|
|
11/11/2020
|
0.00 / 0.00%
|
1.50
|
1.70
|
1.50
|
1.70
|
1.51
|
1.70
|
2,700
|
|
|
11/10/2020
|
+0.10 / +6.25%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
100
|
|
|
11/9/2020
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.60
|
1.60
|
1.60
|
1.60
|
4,600
|
|
|
11/6/2020
|
+0.10 / +6.25%
|
1.50
|
1.70
|
1.50
|
1.70
|
1.57
|
1.70
|
300
|
|
|
11/5/2020
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
300
|
|
|
11/4/2020
|
-0.10 / -5.88%
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
100
|
|
|
11/3/2020
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
0
|
|
|
11/2/2020
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
600
|
|
|
10/30/2020
|
+0.10 / +6.25%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
100
|
|
|
10/29/2020
|
0.00 / 0.00%
|
1.50
|
1.70
|
1.50
|
1.60
|
1.55
|
1.60
|
6,200
|
|
|
10/28/2020
|
+0.10 / +6.67%
|
1.50
|
1.60
|
1.50
|
1.60
|
1.50
|
1.60
|
5,300
|
|
|
10/27/2020
|
0.00 / 0.00%
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
13,400
|
|
|
10/26/2020
|
+0.10 / +7.14%
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
100
|
|
|
10/23/2020
|
-0.10 / -6.67%
|
1.50
|
1.50
|
1.40
|
1.40
|
1.43
|
1.40
|
6,100
|
|
|
10/22/2020
|
0.00 / 0.00%
|
1.50
|
1.50
|
1.40
|
1.50
|
1.45
|
1.50
|
2,100
|
|
|
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
|
|
|