|
Closing price on 12/24/2020
|
|
| Open |
1.80 |
| High |
1.80 |
| Low |
1.70 |
| Volume |
5,100 |
| Split-adjusted Price |
1.70 |
|
|
ICF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/24/2020
|
-0.20 / -10.53%
|
1.80
|
1.80
|
1.70
|
1.70
|
1.72
|
1.70
|
5,100
|
|
|
12/23/2020
|
-0.10 / -5.26%
|
1.90
|
1.90
|
1.80
|
1.80
|
1.87
|
1.80
|
7,500
|
|
|
12/22/2020
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
0
|
|
|
12/21/2020
|
-0.10 / -5.00%
|
1.70
|
1.90
|
1.70
|
1.90
|
1.87
|
1.90
|
600
|
|
|
12/18/2020
|
+0.20 / +11.11%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2,100
|
|
|
12/17/2020
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
25,200
|
|
|
12/16/2020
|
+0.10 / +5.88%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
100
|
|
|
12/15/2020
|
+0.10 / +6.25%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
100
|
|
|
12/14/2020
|
0.00 / 0.00%
|
1.50
|
1.70
|
1.50
|
1.70
|
1.60
|
1.70
|
2,000
|
|
|
12/11/2020
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.65
|
1.70
|
7,600
|
|
|
12/10/2020
|
+0.10 / +5.88%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.70
|
1.80
|
2,700
|
|
|
12/9/2020
|
+0.10 / +5.88%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.73
|
1.80
|
300
|
|
|
12/8/2020
|
-0.10 / -5.26%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.73
|
1.80
|
6,800
|
|
|
12/7/2020
|
+0.10 / +5.56%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
100
|
|
|
12/4/2020
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
0
|
|
|
12/3/2020
|
+0.10 / +5.26%
|
1.90
|
2.00
|
1.70
|
2.00
|
1.82
|
2.00
|
1,200
|
|
|
12/2/2020
|
+0.20 / +10.00%
|
2.20
|
2.20
|
1.70
|
2.20
|
1.90
|
2.20
|
500
|
|
|
12/1/2020
|
0.00 / 0.00%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2,300
|
|
|
11/30/2020
|
+0.20 / +11.11%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2,700
|
|
|
11/27/2020
|
+0.10 / +5.88%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
50,200
|
|
|
11/26/2020
|
+0.20 / +12.50%
|
1.60
|
1.80
|
1.60
|
1.80
|
1.72
|
1.80
|
21,200
|
|
|
11/25/2020
|
-0.10 / -5.88%
|
1.50
|
1.60
|
1.50
|
1.60
|
1.55
|
1.60
|
200
|
|
|
11/24/2020
|
+0.10 / +6.25%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
400
|
|
|
11/23/2020
|
+0.10 / +6.67%
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
2,800
|
|
|
11/20/2020
|
0.00 / 0.00%
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
1,900
|
|
|
11/19/2020
|
0.00 / 0.00%
|
1.40
|
1.60
|
1.40
|
1.60
|
1.47
|
1.60
|
300
|
|
|
11/18/2020
|
+0.10 / +6.25%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.60
|
1.70
|
4,900
|
|
|
11/17/2020
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
0
|
|
|
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
|
|
|