|
Closing price on 2/5/2021
|
|
| Open |
1.70 |
| High |
1.90 |
| Low |
1.70 |
| Volume |
2,800 |
| Split-adjusted Price |
1.90 |
|
|
ICF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2021
|
+0.20 / +11.76%
|
1.70
|
1.90
|
1.70
|
1.90
|
1.78
|
1.90
|
2,800
|
|
|
2/4/2021
|
-0.10 / -5.00%
|
1.90
|
1.90
|
1.70
|
1.90
|
1.72
|
1.90
|
52,900
|
|
|
2/3/2021
|
0.00 / 0.00%
|
2.00
|
2.00
|
1.90
|
2.00
|
1.99
|
2.00
|
1,800
|
|
|
2/2/2021
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.90
|
2.00
|
1.95
|
2.00
|
14,300
|
|
|
2/1/2021
|
+0.20 / +11.11%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
7,500
|
|
|
1/29/2021
|
-0.10 / -4.76%
|
1.80
|
2.00
|
1.80
|
2.00
|
1.84
|
2.00
|
26,500
|
|
|
1/28/2021
|
-0.30 / -12.50%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
7,000
|
|
|
1/27/2021
|
-0.40 / -14.81%
|
2.70
|
2.70
|
2.30
|
2.30
|
2.36
|
2.30
|
66,200
|
|
|
1/26/2021
|
+0.30 / +12.50%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.69
|
2.70
|
83,700
|
|
|
1/25/2021
|
+0.30 / +14.29%
|
2.20
|
2.40
|
2.20
|
2.40
|
2.38
|
2.40
|
44,300
|
|
|
1/22/2021
|
+0.10 / +4.76%
|
2.00
|
2.30
|
2.00
|
2.20
|
2.14
|
2.20
|
199,900
|
|
|
1/21/2021
|
-0.30 / -12.50%
|
2.20
|
2.30
|
2.10
|
2.10
|
2.12
|
2.10
|
101,500
|
|
|
1/20/2021
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.00
|
2.20
|
2.35
|
2.20
|
9,000
|
|
|
1/19/2021
|
+0.10 / +4.76%
|
2.10
|
2.30
|
2.00
|
2.20
|
2.17
|
2.20
|
26,100
|
|
|
1/18/2021
|
+0.20 / +10.53%
|
2.00
|
2.10
|
1.90
|
2.10
|
2.06
|
2.10
|
90,500
|
|
|
1/15/2021
|
-0.10 / -5.00%
|
2.00
|
2.00
|
1.90
|
1.90
|
1.90
|
1.90
|
23,900
|
|
|
1/14/2021
|
+0.10 / +5.26%
|
1.80
|
2.00
|
1.80
|
2.00
|
1.97
|
2.00
|
24,600
|
|
|
1/13/2021
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.80
|
1.90
|
1.89
|
1.90
|
54,700
|
|
|
1/12/2021
|
+0.10 / +5.56%
|
1.90
|
1.90
|
1.70
|
1.90
|
1.86
|
1.90
|
27,200
|
|
|
1/11/2021
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.80
|
1.80
|
1.80
|
1.80
|
25,400
|
|
|
1/8/2021
|
+0.10 / +5.88%
|
1.90
|
1.90
|
1.70
|
1.80
|
1.79
|
1.80
|
2,500
|
|
|
1/7/2021
|
+0.20 / +13.33%
|
1.70
|
1.70
|
1.50
|
1.70
|
1.69
|
1.70
|
7,400
|
|
|
1/6/2021
|
-0.10 / -5.88%
|
1.70
|
1.80
|
1.50
|
1.60
|
1.51
|
1.60
|
43,100
|
|
|
1/5/2021
|
-0.20 / -10.53%
|
1.90
|
1.90
|
1.70
|
1.70
|
1.71
|
1.70
|
11,200
|
|
|
1/4/2021
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.80
|
1.80
|
1.86
|
1.80
|
7,700
|
|
|
12/31/2020
|
+0.10 / +5.88%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
300
|
|
|
12/30/2020
|
+0.10 / +6.25%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
3,400
|
|
|
12/29/2020
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.60
|
1.70
|
1.65
|
1.70
|
2,600
|
|
|
12/28/2020
|
+0.20 / +13.33%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.68
|
1.70
|
2,100
|
|
|
12/25/2020
|
+0.20 / +11.76%
|
1.50
|
1.90
|
1.50
|
1.90
|
1.53
|
1.90
|
1,300
|
|
|