|
Closing price on 11/6/2023
|
|
| Open |
2.20 |
| High |
2.30 |
| Low |
2.20 |
| Volume |
65,200 |
| Split-adjusted Price |
2.30 |
|
|
ICF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/6/2023
|
+0.10 / +4.55%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.20
|
2.30
|
65,200
|
|
|
11/3/2023
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.20
|
2.20
|
2.20
|
2.20
|
67,200
|
|
|
11/2/2023
|
+0.30 / +14.29%
|
2.10
|
2.40
|
2.10
|
2.40
|
2.20
|
2.40
|
156,100
|
|
|
11/1/2023
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.00
|
2.10
|
2.10
|
2.10
|
53,200
|
|
|
10/31/2023
|
-0.20 / -9.09%
|
2.20
|
2.20
|
2.00
|
2.00
|
2.10
|
2.00
|
129,100
|
|
|
10/30/2023
|
-0.20 / -8.70%
|
2.30
|
2.30
|
2.10
|
2.10
|
2.20
|
2.10
|
41,700
|
|
|
10/27/2023
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.20
|
2.30
|
2.30
|
2.30
|
91,900
|
|
|
10/26/2023
|
-0.20 / -8.00%
|
2.50
|
2.50
|
2.30
|
2.30
|
2.30
|
2.30
|
185,600
|
|
|
10/25/2023
|
-0.20 / -7.41%
|
2.60
|
2.80
|
2.50
|
2.50
|
2.50
|
2.50
|
113,900
|
|
|
10/24/2023
|
-0.10 / -3.57%
|
2.90
|
2.90
|
2.60
|
2.70
|
2.70
|
2.70
|
199,600
|
|
|
10/23/2023
|
+0.30 / +11.54%
|
2.80
|
2.90
|
2.70
|
2.90
|
2.80
|
2.90
|
121,000
|
|
|
10/20/2023
|
+0.30 / +12.50%
|
2.30
|
2.70
|
2.30
|
2.70
|
2.60
|
2.70
|
172,000
|
|
|
10/19/2023
|
+0.10 / +4.17%
|
2.40
|
2.50
|
2.30
|
2.50
|
2.40
|
2.50
|
85,400
|
|
|
10/18/2023
|
-0.20 / -7.69%
|
2.60
|
2.60
|
2.40
|
2.40
|
2.40
|
2.40
|
61,300
|
|
|
10/17/2023
|
+0.10 / +4.00%
|
2.50
|
2.70
|
2.50
|
2.60
|
2.60
|
2.60
|
99,400
|
|
|
10/16/2023
|
+0.10 / +4.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.50
|
2.60
|
37,700
|
|
|
10/13/2023
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
153,400
|
|
|
10/12/2023
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.50
|
2.50
|
68,100
|
|
|
10/11/2023
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
5,600
|
|
|
10/10/2023
|
+0.10 / +4.17%
|
2.50
|
2.60
|
2.50
|
2.50
|
2.50
|
2.50
|
95,400
|
|
|
10/9/2023
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.40
|
2.50
|
39,400
|
|
|
10/6/2023
|
+0.10 / +4.17%
|
2.50
|
2.60
|
2.40
|
2.50
|
2.50
|
2.50
|
63,600
|
|
|
10/5/2023
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.40
|
2.40
|
28,000
|
|
|
10/4/2023
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.30
|
2.50
|
2.40
|
2.50
|
53,100
|
|
|
10/3/2023
|
-0.20 / -7.69%
|
2.60
|
2.60
|
2.40
|
2.40
|
2.50
|
2.40
|
24,600
|
|
|
10/2/2023
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
15,500
|
|
|
9/29/2023
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.60
|
2.60
|
39,000
|
|
|
9/28/2023
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.50
|
2.60
|
2.60
|
2.60
|
17,400
|
|
|
9/27/2023
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.50
|
2.70
|
2.60
|
2.70
|
59,000
|
|
|
9/26/2023
|
-0.10 / -3.70%
|
2.80
|
2.80
|
2.50
|
2.60
|
2.60
|
2.60
|
38,400
|
|
|