|
Closing price on 12/5/2024
|
|
| Open |
3.40 |
| High |
3.60 |
| Low |
3.40 |
| Volume |
5,500 |
| Split-adjusted Price |
3.60 |
|
|
ICF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2024
|
-0.40 / -10.00%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.50
|
3.60
|
5,500
|
|
|
12/4/2024
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
0
|
|
|
12/3/2024
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
0
|
|
|
12/2/2024
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
0
|
|
|
11/29/2024
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
0
|
|
|
11/28/2024
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
0
|
|
|
11/27/2024
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
0
|
|
|
11/26/2024
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
0
|
|
|
11/25/2024
|
+0.30 / +8.33%
|
3.80
|
4.10
|
3.80
|
3.90
|
4.00
|
3.90
|
3,000
|
|
|
11/22/2024
|
-0.20 / -5.26%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
11,100
|
|
|
11/21/2024
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.80
|
3.90
|
300
|
|
|
11/20/2024
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
900
|
|
|
11/19/2024
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
5,100
|
|
|
11/18/2024
|
+0.20 / +5.26%
|
4.30
|
4.30
|
3.70
|
4.00
|
3.80
|
4.00
|
7,200
|
|
|
11/15/2024
|
+0.40 / +11.11%
|
4.00
|
4.10
|
3.40
|
4.00
|
3.80
|
4.00
|
6,100
|
|
|
11/14/2024
|
+0.40 / +11.11%
|
4.10
|
4.10
|
3.60
|
4.00
|
3.60
|
4.00
|
8,800
|
|
|
11/13/2024
|
+0.20 / +5.41%
|
3.60
|
3.90
|
3.60
|
3.90
|
3.60
|
3.90
|
5,400
|
|
|
11/12/2024
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.70
|
3.70
|
2,200
|
|
|
11/11/2024
|
+0.50 / +13.89%
|
3.60
|
4.10
|
3.50
|
4.10
|
3.60
|
4.10
|
7,000
|
|
|
11/8/2024
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.60
|
3.60
|
300
|
|
|
11/7/2024
|
+0.20 / +6.06%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
700
|
|
|
11/6/2024
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
900
|
|
|
11/5/2024
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.30
|
3.30
|
500
|
|
|
11/4/2024
|
0.00 / 0.00%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.30
|
3.50
|
3,100
|
|
|
11/1/2024
|
+0.30 / +9.38%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
100
|
|
|
10/31/2024
|
-0.30 / -8.57%
|
3.50
|
3.50
|
3.20
|
3.20
|
3.20
|
3.20
|
3,100
|
|
|
10/30/2024
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
100
|
|
|
10/29/2024
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.40
|
3.40
|
3.50
|
3.40
|
300
|
|
|
10/28/2024
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
0
|
|
|
10/25/2024
|
+0.10 / +3.13%
|
3.20
|
3.60
|
3.20
|
3.30
|
3.40
|
3.30
|
1,400
|
|
|