|
Closing price on 3/19/2021
|
|
| Open |
3.30 |
| High |
3.40 |
| Low |
3.10 |
| Volume |
40,700 |
| Split-adjusted Price |
3.10 |
|
|
ICF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2021
|
-0.10 / -3.13%
|
3.30
|
3.40
|
3.10
|
3.10
|
3.20
|
3.10
|
40,700
|
|
|
3/18/2021
|
+0.30 / +10.71%
|
3.00
|
3.20
|
3.00
|
3.10
|
3.19
|
3.10
|
104,900
|
|
|
3/17/2021
|
+0.30 / +12.00%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.78
|
2.80
|
102,400
|
|
|
3/16/2021
|
+0.20 / +8.00%
|
2.50
|
2.70
|
2.50
|
2.70
|
2.55
|
2.70
|
39,570
|
|
|
3/15/2021
|
-0.20 / -7.41%
|
2.70
|
2.70
|
2.40
|
2.50
|
2.52
|
2.50
|
53,550
|
|
|
3/12/2021
|
+0.10 / +3.85%
|
2.70
|
2.80
|
2.70
|
2.70
|
2.74
|
2.70
|
53,200
|
|
|
3/11/2021
|
+0.30 / +13.04%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.59
|
2.60
|
45,400
|
|
|
3/10/2021
|
+0.10 / +4.17%
|
2.40
|
2.50
|
2.20
|
2.50
|
2.31
|
2.50
|
50,000
|
|
|
3/9/2021
|
-0.20 / -7.41%
|
2.50
|
2.50
|
2.30
|
2.50
|
2.38
|
2.50
|
45,800
|
|
|
3/8/2021
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.40
|
2.70
|
2.70
|
2.70
|
41,600
|
|
|
3/5/2021
|
+0.30 / +12.50%
|
2.60
|
2.70
|
2.50
|
2.70
|
2.66
|
2.70
|
87,300
|
|
|
3/4/2021
|
+0.30 / +14.29%
|
2.30
|
2.40
|
2.30
|
2.40
|
2.40
|
2.40
|
81,000
|
|
|
3/3/2021
|
+0.20 / +10.53%
|
2.00
|
2.10
|
2.00
|
2.10
|
2.10
|
2.10
|
76,600
|
|
|
3/2/2021
|
+0.10 / +5.56%
|
1.80
|
2.00
|
1.80
|
1.90
|
1.90
|
1.90
|
15,800
|
|
|
3/1/2021
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.80
|
1.90
|
1.85
|
1.90
|
19,600
|
|
|
2/26/2021
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.80
|
1.80
|
1.86
|
1.80
|
500
|
|
|
2/25/2021
|
-0.10 / -5.26%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
20,100
|
|
|
2/24/2021
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.80
|
1.90
|
1.87
|
1.90
|
22,600
|
|
|
2/23/2021
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.80
|
1.90
|
1.88
|
1.90
|
18,400
|
|
|
2/22/2021
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.80
|
1.90
|
1.87
|
1.90
|
1,500
|
|
|
2/19/2021
|
+0.10 / +5.56%
|
1.80
|
1.90
|
1.80
|
1.90
|
1.89
|
1.90
|
11,100
|
|
|
2/18/2021
|
-0.10 / -5.26%
|
1.80
|
1.90
|
1.80
|
1.80
|
1.82
|
1.80
|
16,100
|
|
|
2/17/2021
|
+0.20 / +11.11%
|
1.80
|
2.00
|
1.70
|
2.00
|
1.91
|
2.00
|
18,200
|
|
|
2/9/2021
|
0.00 / 0.00%
|
1.60
|
1.90
|
1.60
|
1.80
|
1.76
|
1.80
|
11,700
|
|
|
2/8/2021
|
-0.10 / -5.56%
|
2.00
|
2.00
|
1.60
|
1.70
|
1.77
|
1.70
|
8,800
|
|
|
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
|
|
|