|
Closing price on 12/10/2018
|
|
| Open |
1.45 |
| High |
1.63 |
| Low |
1.45 |
| Volume |
14,120 |
| Split-adjusted Price |
1.63 |
|
|
ICF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/10/2018
|
+0.08 / +5.16%
|
1.45
|
1.63
|
1.45
|
1.63
|
1.63
|
1.63
|
14,120
|
|
|
12/7/2018
|
-0.08 / -4.91%
|
1.52
|
1.55
|
1.52
|
1.55
|
1.54
|
1.55
|
5,010
|
|
|
12/6/2018
|
+0.10 / +6.54%
|
1.50
|
1.63
|
1.50
|
1.63
|
1.63
|
1.63
|
110
|
|
|
12/5/2018
|
+0.10 / +6.99%
|
1.53
|
1.53
|
1.33
|
1.53
|
1.48
|
1.53
|
540
|
|
|
12/4/2018
|
0.00 / 0.00%
|
1.43
|
1.43
|
1.43
|
1.43
|
1.43
|
1.43
|
0
|
|
|
12/3/2018
|
-0.09 / -5.92%
|
1.42
|
1.62
|
1.42
|
1.43
|
1.47
|
1.43
|
380
|
|
|
11/30/2018
|
-0.11 / -6.75%
|
1.52
|
1.52
|
1.52
|
1.52
|
1.52
|
1.52
|
10
|
|
|
11/29/2018
|
0.00 / 0.00%
|
1.63
|
1.63
|
1.63
|
1.63
|
1.63
|
1.63
|
70
|
|
|
11/28/2018
|
-0.12 / -6.86%
|
1.63
|
1.63
|
1.63
|
1.63
|
1.63
|
1.63
|
400
|
|
|
11/27/2018
|
0.00 / 0.00%
|
1.75
|
1.75
|
1.75
|
1.75
|
1.75
|
1.75
|
0
|
|
|
11/26/2018
|
+0.05 / +2.94%
|
1.75
|
1.75
|
1.75
|
1.75
|
1.75
|
1.75
|
150
|
|
|
11/23/2018
|
+0.08 / +4.94%
|
1.51
|
1.70
|
1.51
|
1.70
|
1.70
|
1.70
|
260
|
|
|
11/22/2018
|
-0.09 / -5.26%
|
1.62
|
1.62
|
1.62
|
1.62
|
1.62
|
1.62
|
120
|
|
|
11/21/2018
|
+0.08 / +4.91%
|
1.63
|
1.71
|
1.63
|
1.71
|
1.71
|
1.71
|
50
|
|
|
11/20/2018
|
-0.12 / -6.86%
|
1.63
|
1.63
|
1.63
|
1.63
|
1.63
|
1.63
|
3,300
|
|
|
11/19/2018
|
0.00 / 0.00%
|
1.75
|
1.75
|
1.75
|
1.75
|
1.75
|
1.75
|
0
|
|
|
11/16/2018
|
0.00 / 0.00%
|
1.63
|
1.75
|
1.63
|
1.75
|
1.63
|
1.75
|
2,450
|
|
|
11/15/2018
|
-0.05 / -2.78%
|
1.75
|
1.75
|
1.75
|
1.75
|
1.75
|
1.75
|
20
|
|
|
11/14/2018
|
+0.01 / +0.56%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
30
|
|
|
11/13/2018
|
+0.09 / +5.29%
|
1.72
|
1.79
|
1.72
|
1.79
|
1.79
|
1.79
|
40
|
|
|
11/12/2018
|
+0.10 / +6.25%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
10
|
|
|
11/9/2018
|
+0.02 / +1.27%
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
10
|
|
|
11/8/2018
|
+0.10 / +6.76%
|
1.58
|
1.58
|
1.58
|
1.58
|
1.58
|
1.58
|
5,050
|
|
|
11/7/2018
|
0.00 / 0.00%
|
1.38
|
1.48
|
1.38
|
1.48
|
1.43
|
1.48
|
4,380
|
|
|
11/6/2018
|
0.00 / 0.00%
|
1.48
|
1.48
|
1.48
|
1.48
|
1.48
|
1.48
|
0
|
|
|
11/5/2018
|
+0.09 / +6.47%
|
1.30
|
1.48
|
1.30
|
1.48
|
1.48
|
1.48
|
70
|
|
|
11/2/2018
|
-0.10 / -6.71%
|
1.39
|
1.39
|
1.39
|
1.39
|
1.39
|
1.39
|
4,020
|
|
|
11/1/2018
|
-0.11 / -6.88%
|
1.49
|
1.49
|
1.49
|
1.49
|
1.49
|
1.49
|
2,680
|
|
|
10/31/2018
|
-0.12 / -6.98%
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
1,260
|
|
|
10/30/2018
|
0.00 / 0.00%
|
1.72
|
1.72
|
1.72
|
1.72
|
1.72
|
1.72
|
0
|
|
|