|
Closing price on 2/22/2018
|
|
| Open |
1.83 |
| High |
1.92 |
| Low |
1.83 |
| Volume |
1,910 |
| Split-adjusted Price |
1.92 |
|
|
ICF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2018
|
+0.12 / +6.67%
|
1.83
|
1.92
|
1.83
|
1.92
|
1.88
|
1.92
|
1,910
|
|
|
2/21/2018
|
-0.10 / -5.26%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
3,660
|
|
|
2/13/2018
|
-0.03 / -1.55%
|
1.80
|
1.90
|
1.80
|
1.90
|
1.85
|
1.90
|
1,330
|
|
|
2/12/2018
|
0.00 / 0.00%
|
1.93
|
1.93
|
1.93
|
1.93
|
1.93
|
1.93
|
0
|
|
|
2/9/2018
|
-0.07 / -3.50%
|
2.00
|
2.00
|
1.86
|
1.93
|
1.95
|
1.93
|
1,780
|
|
|
2/8/2018
|
+0.06 / +3.09%
|
1.99
|
2.00
|
1.81
|
2.00
|
2.00
|
2.00
|
11,010
|
|
|
2/7/2018
|
+0.12 / +6.59%
|
1.80
|
1.94
|
1.79
|
1.94
|
1.89
|
1.94
|
6,350
|
|
|
2/6/2018
|
+0.09 / +5.20%
|
1.61
|
1.82
|
1.61
|
1.82
|
1.70
|
1.82
|
5,300
|
|
|
2/5/2018
|
-0.12 / -6.49%
|
1.73
|
1.80
|
1.73
|
1.73
|
1.76
|
1.73
|
6,260
|
|
|
2/2/2018
|
-0.13 / -6.57%
|
1.85
|
1.85
|
1.85
|
1.85
|
1.85
|
1.85
|
440
|
|
|
2/1/2018
|
+0.02 / +1.02%
|
2.05
|
2.05
|
1.98
|
1.98
|
2.02
|
1.98
|
540
|
|
|
1/31/2018
|
-0.14 / -6.67%
|
2.02
|
2.02
|
1.96
|
1.96
|
1.99
|
1.96
|
8,310
|
|
|
1/30/2018
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
0
|
|
|
1/29/2018
|
-0.09 / -4.11%
|
2.05
|
2.10
|
2.05
|
2.10
|
2.08
|
2.10
|
1,090
|
|
|
1/26/2018
|
0.00 / 0.00%
|
2.19
|
2.19
|
2.19
|
2.19
|
2.19
|
2.19
|
0
|
|
|
1/25/2018
|
-0.01 / -0.45%
|
2.10
|
2.19
|
2.05
|
2.19
|
2.13
|
2.19
|
3,960
|
|
|
1/22/2018
|
+0.08 / +3.77%
|
2.12
|
2.26
|
2.10
|
2.20
|
2.16
|
2.20
|
4,050
|
|
|
1/19/2018
|
+0.02 / +0.95%
|
1.97
|
2.12
|
1.97
|
2.12
|
2.05
|
2.12
|
3,140
|
|
|
1/18/2018
|
-0.11 / -4.98%
|
2.10
|
2.35
|
2.10
|
2.10
|
2.13
|
2.10
|
16,460
|
|
|
1/17/2018
|
-0.02 / -0.90%
|
2.08
|
2.21
|
2.08
|
2.21
|
2.09
|
2.21
|
10,980
|
|
|
1/16/2018
|
-0.16 / -6.69%
|
2.23
|
2.23
|
2.23
|
2.23
|
2.23
|
2.23
|
1,240
|
|
|
1/15/2018
|
-0.07 / -2.85%
|
2.46
|
2.46
|
2.39
|
2.39
|
2.43
|
2.39
|
630
|
|
|
1/12/2018
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.45
|
2.46
|
2.48
|
2.46
|
1,210
|
|
|
1/11/2018
|
+0.15 / +6.49%
|
2.31
|
2.47
|
2.31
|
2.46
|
2.45
|
2.46
|
20,790
|
|
|
1/10/2018
|
+0.15 / +6.94%
|
2.16
|
2.31
|
2.16
|
2.31
|
2.31
|
2.31
|
9,960
|
|
|
1/9/2018
|
+0.14 / +6.93%
|
2.05
|
2.16
|
2.05
|
2.16
|
2.07
|
2.16
|
19,780
|
|
|
1/8/2018
|
-0.05 / -2.42%
|
2.02
|
2.07
|
2.02
|
2.02
|
2.03
|
2.02
|
1,310
|
|
|
1/5/2018
|
0.00 / 0.00%
|
2.07
|
2.07
|
2.07
|
2.07
|
2.07
|
2.07
|
7,120
|
|
|
1/4/2018
|
+0.07 / +3.50%
|
2.07
|
2.07
|
1.90
|
2.07
|
2.00
|
2.07
|
6,010
|
|
|
1/3/2018
|
-0.01 / -0.50%
|
2.07
|
2.07
|
2.00
|
2.00
|
2.07
|
2.00
|
5,320
|
|
|