|
Closing price on 12/6/2022
|
|
| Open |
2.10 |
| High |
2.10 |
| Low |
1.90 |
| Volume |
23,400 |
| Split-adjusted Price |
2.10 |
|
|
ICF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/6/2022
|
0.00 / 0.00%
|
2.10
|
2.10
|
1.90
|
2.10
|
2.00
|
2.10
|
23,400
|
|
|
12/5/2022
|
+0.20 / +10.00%
|
2.00
|
2.20
|
1.90
|
2.20
|
2.10
|
2.20
|
16,300
|
|
|
12/2/2022
|
+0.10 / +5.26%
|
1.90
|
2.00
|
1.80
|
2.00
|
2.00
|
2.00
|
20,300
|
|
|
12/1/2022
|
+0.10 / +5.56%
|
2.00
|
2.00
|
1.80
|
1.90
|
1.90
|
1.90
|
45,400
|
|
|
11/30/2022
|
+0.10 / +5.26%
|
2.00
|
2.00
|
1.80
|
2.00
|
1.80
|
2.00
|
15,600
|
|
|
11/29/2022
|
+0.10 / +5.56%
|
2.00
|
2.00
|
1.80
|
1.90
|
1.90
|
1.90
|
25,500
|
|
|
11/28/2022
|
+0.20 / +11.76%
|
1.60
|
1.90
|
1.60
|
1.90
|
1.80
|
1.90
|
27,400
|
|
|
11/25/2022
|
-0.10 / -5.88%
|
1.60
|
1.80
|
1.60
|
1.60
|
1.70
|
1.60
|
1,800
|
|
|
11/24/2022
|
-0.20 / -11.11%
|
1.60
|
1.90
|
1.60
|
1.60
|
1.70
|
1.60
|
11,600
|
|
|
11/23/2022
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.70
|
1.70
|
1.80
|
1.70
|
43,900
|
|
|
11/22/2022
|
+0.10 / +6.25%
|
1.70
|
1.80
|
1.70
|
1.70
|
1.70
|
1.70
|
22,000
|
|
|
11/21/2022
|
0.00 / 0.00%
|
1.40
|
1.60
|
1.40
|
1.60
|
1.60
|
1.60
|
3,500
|
|
|
11/18/2022
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.40
|
1.50
|
1.60
|
1.50
|
18,600
|
|
|
11/17/2022
|
+0.20 / +14.29%
|
1.50
|
1.60
|
1.50
|
1.60
|
1.50
|
1.60
|
19,200
|
|
|
11/16/2022
|
+0.10 / +7.69%
|
1.30
|
1.40
|
1.30
|
1.40
|
1.40
|
1.40
|
6,600
|
|
|
11/15/2022
|
-0.10 / -6.67%
|
1.30
|
1.40
|
1.30
|
1.40
|
1.30
|
1.40
|
17,900
|
|
|
11/14/2022
|
0.00 / 0.00%
|
1.50
|
1.50
|
1.40
|
1.40
|
1.50
|
1.40
|
2,500
|
|
|
11/11/2022
|
-0.20 / -12.50%
|
1.80
|
1.80
|
1.40
|
1.40
|
1.40
|
1.40
|
24,300
|
|
|
11/10/2022
|
-0.20 / -11.11%
|
1.60
|
1.80
|
1.60
|
1.60
|
1.60
|
1.60
|
11,100
|
|
|
11/9/2022
|
+0.20 / +12.50%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
2,800
|
|
|
11/8/2022
|
-0.20 / -11.11%
|
1.80
|
1.80
|
1.60
|
1.60
|
1.60
|
1.60
|
80,300
|
|
|
11/7/2022
|
-0.20 / -11.11%
|
2.00
|
2.00
|
1.60
|
1.60
|
1.80
|
1.60
|
4,000
|
|
|
11/4/2022
|
-0.20 / -10.00%
|
1.80
|
1.90
|
1.80
|
1.80
|
1.80
|
1.80
|
1,200
|
|
|
11/3/2022
|
-0.10 / -4.76%
|
2.00
|
2.00
|
1.90
|
2.00
|
2.00
|
2.00
|
3,700
|
|
|
11/2/2022
|
+0.20 / +10.53%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
200
|
|
|
11/1/2022
|
+0.10 / +5.26%
|
1.90
|
2.00
|
1.80
|
2.00
|
1.90
|
2.00
|
1,300
|
|
|
10/31/2022
|
-0.20 / -9.52%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
3,100
|
|
|
10/28/2022
|
0.00 / 0.00%
|
2.10
|
2.10
|
1.90
|
1.90
|
2.10
|
1.90
|
13,300
|
|
|
10/27/2022
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.80
|
2.00
|
1.90
|
2.00
|
7,500
|
|
|
10/26/2022
|
-0.10 / -5.00%
|
2.00
|
2.00
|
1.90
|
1.90
|
2.00
|
1.90
|
2,300
|
|
|