|
Closing price on 3/12/2018
|
|
| Open |
2.10 |
| High |
2.10 |
| Low |
2.00 |
| Volume |
2,550 |
| Split-adjusted Price |
2.00 |
|
|
ICF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/12/2018
|
-0.05 / -2.44%
|
2.10
|
2.10
|
2.00
|
2.00
|
2.05
|
2.00
|
2,550
|
|
|
3/9/2018
|
+0.05 / +2.50%
|
2.05
|
2.05
|
2.05
|
2.05
|
2.05
|
2.05
|
60
|
|
|
3/8/2018
|
-0.05 / -2.44%
|
1.91
|
2.04
|
1.91
|
2.00
|
1.97
|
2.00
|
730
|
|
|
3/7/2018
|
+0.05 / +2.50%
|
2.00
|
2.05
|
1.90
|
2.05
|
2.04
|
2.05
|
980
|
|
|
3/6/2018
|
+0.10 / +5.26%
|
1.90
|
2.00
|
1.90
|
2.00
|
1.95
|
2.00
|
330
|
|
|
3/5/2018
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
0
|
|
|
3/2/2018
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
2,610
|
|
|
3/1/2018
|
-0.10 / -5.00%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
230
|
|
|
2/28/2018
|
0.00 / 0.00%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
0
|
|
|
2/27/2018
|
-0.05 / -2.44%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
10
|
|
|
2/26/2018
|
+0.01 / +0.49%
|
2.05
|
2.05
|
2.00
|
2.05
|
2.04
|
2.05
|
11,200
|
|
|
2/23/2018
|
+0.12 / +6.25%
|
2.02
|
2.04
|
2.02
|
2.04
|
2.03
|
2.04
|
510
|
|
|
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
|
|
|