|
Closing price on 2/22/2023
|
|
| Open |
2.00 |
| High |
2.00 |
| Low |
1.80 |
| Volume |
16,200 |
| Split-adjusted Price |
1.80 |
|
|
ICF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2023
|
-0.20 / -10.00%
|
2.00
|
2.00
|
1.80
|
1.80
|
1.80
|
1.80
|
16,200
|
|
|
2/21/2023
|
0.00 / 0.00%
|
2.00
|
2.20
|
1.80
|
2.00
|
2.00
|
2.00
|
18,500
|
|
|
2/20/2023
|
+0.20 / +11.11%
|
2.00
|
2.00
|
1.90
|
2.00
|
2.00
|
2.00
|
99,700
|
|
|
2/17/2023
|
+0.20 / +12.50%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
16,900
|
|
|
2/16/2023
|
+0.20 / +14.29%
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
30,600
|
|
|
2/15/2023
|
+0.10 / +7.69%
|
1.30
|
1.40
|
1.30
|
1.40
|
1.40
|
1.40
|
6,600
|
|
|
2/14/2023
|
-0.10 / -6.67%
|
1.60
|
1.60
|
1.30
|
1.40
|
1.30
|
1.40
|
61,400
|
|
|
2/13/2023
|
-0.20 / -11.76%
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
45,500
|
|
|
2/10/2023
|
-0.20 / -11.11%
|
1.60
|
1.80
|
1.60
|
1.60
|
1.70
|
1.60
|
10,800
|
|
|
2/9/2023
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.70
|
1.70
|
1.80
|
1.70
|
400
|
|
|
2/8/2023
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.70
|
1.70
|
1.70
|
1.70
|
3,500
|
|
|
2/7/2023
|
-0.20 / -10.53%
|
1.70
|
1.90
|
1.70
|
1.70
|
1.70
|
1.70
|
25,000
|
|
|
2/6/2023
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
100
|
|
|
2/3/2023
|
0.00 / 0.00%
|
2.00
|
2.00
|
1.90
|
1.90
|
1.90
|
1.90
|
2,600
|
|
|
2/2/2023
|
+0.10 / +5.56%
|
2.00
|
2.00
|
1.70
|
1.90
|
1.90
|
1.90
|
700
|
|
|
2/1/2023
|
-0.10 / -5.26%
|
1.90
|
1.90
|
1.80
|
1.80
|
1.80
|
1.80
|
5,600
|
|
|
1/31/2023
|
+0.10 / +5.56%
|
1.80
|
1.90
|
1.80
|
1.90
|
1.90
|
1.90
|
7,300
|
|
|
1/30/2023
|
+0.10 / +5.56%
|
1.80
|
1.90
|
1.80
|
1.90
|
1.80
|
1.90
|
2,800
|
|
|
1/27/2023
|
-0.10 / -5.26%
|
1.80
|
2.00
|
1.80
|
1.80
|
1.80
|
1.80
|
5,400
|
|
|
1/19/2023
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.80
|
1.80
|
1.90
|
1.80
|
5,200
|
|
|
1/18/2023
|
+0.10 / +5.56%
|
1.70
|
1.90
|
1.70
|
1.90
|
1.80
|
1.90
|
1,000
|
|
|
1/17/2023
|
0.00 / 0.00%
|
1.70
|
1.90
|
1.70
|
1.80
|
1.80
|
1.80
|
7,300
|
|
|
1/16/2023
|
-0.10 / -5.26%
|
1.90
|
1.90
|
1.70
|
1.80
|
1.80
|
1.80
|
2,400
|
|
|
1/13/2023
|
-0.10 / -5.26%
|
1.80
|
2.00
|
1.80
|
1.80
|
1.90
|
1.80
|
9,100
|
|
|
1/12/2023
|
-0.20 / -10.00%
|
1.90
|
2.00
|
1.80
|
1.80
|
1.90
|
1.80
|
9,500
|
|
|
1/11/2023
|
-0.10 / -4.76%
|
2.10
|
2.10
|
1.90
|
2.00
|
2.00
|
2.00
|
8,300
|
|
|
1/10/2023
|
+0.20 / +10.53%
|
2.00
|
2.10
|
2.00
|
2.10
|
2.10
|
2.10
|
57,800
|
|
|
1/9/2023
|
+0.20 / +11.76%
|
1.70
|
1.90
|
1.70
|
1.90
|
1.90
|
1.90
|
21,100
|
|
|
1/6/2023
|
-0.20 / -11.11%
|
1.90
|
2.00
|
1.60
|
1.60
|
1.70
|
1.60
|
29,500
|
|
|
1/5/2023
|
+0.10 / +5.88%
|
1.80
|
1.80
|
1.70
|
1.80
|
1.80
|
1.80
|
1,400
|
|
|