|
Closing price on 3/19/2024
|
|
| Open |
5.80 |
| High |
6.20 |
| Low |
5.30 |
| Volume |
66,800 |
| Split-adjusted Price |
5.60 |
|
|
ICF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2024
|
-0.40 / -6.67%
|
5.80
|
6.20
|
5.30
|
5.60
|
5.70
|
5.60
|
66,800
|
|
|
3/18/2024
|
-1.00 / -14.71%
|
6.80
|
7.20
|
5.80
|
5.80
|
6.00
|
5.80
|
182,100
|
|
|
3/15/2024
|
0.00 / 0.00%
|
7.70
|
7.90
|
6.80
|
7.90
|
6.80
|
7.90
|
196,600
|
|
|
3/14/2024
|
-1.20 / -14.12%
|
9.70
|
9.70
|
7.30
|
7.30
|
7.90
|
7.30
|
303,100
|
|
|
3/13/2024
|
+1.10 / +14.86%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
49,200
|
|
|
3/12/2024
|
+0.90 / +13.85%
|
7.40
|
7.40
|
7.30
|
7.40
|
7.40
|
7.40
|
83,400
|
|
|
3/11/2024
|
+0.80 / +14.04%
|
6.50
|
6.50
|
5.70
|
6.50
|
6.50
|
6.50
|
206,100
|
|
|
3/8/2024
|
+0.70 / +14.00%
|
5.70
|
5.70
|
5.40
|
5.70
|
5.70
|
5.70
|
482,300
|
|
|
3/7/2024
|
+0.60 / +13.64%
|
4.70
|
5.00
|
4.70
|
5.00
|
5.00
|
5.00
|
143,100
|
|
|
3/6/2024
|
+0.50 / +12.82%
|
4.20
|
4.40
|
4.20
|
4.40
|
4.40
|
4.40
|
458,100
|
|
|
3/5/2024
|
+0.50 / +14.71%
|
3.60
|
3.90
|
3.60
|
3.90
|
3.90
|
3.90
|
444,000
|
|
|
3/4/2024
|
+0.40 / +13.33%
|
3.10
|
3.40
|
3.10
|
3.40
|
3.40
|
3.40
|
427,500
|
|
|
3/1/2024
|
+0.40 / +14.81%
|
2.80
|
3.10
|
2.70
|
3.10
|
3.00
|
3.10
|
511,400
|
|
|
2/29/2024
|
+0.30 / +12.00%
|
2.50
|
2.80
|
2.50
|
2.80
|
2.70
|
2.80
|
475,000
|
|
|
2/28/2024
|
-0.10 / -4.00%
|
2.50
|
2.60
|
2.40
|
2.40
|
2.50
|
2.40
|
32,400
|
|
|
2/27/2024
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.40
|
2.50
|
2.50
|
2.50
|
165,900
|
|
|
2/26/2024
|
+0.20 / +8.33%
|
2.40
|
2.60
|
2.40
|
2.60
|
2.50
|
2.60
|
138,700
|
|
|
2/23/2024
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.40
|
2.40
|
106,700
|
|
|
2/22/2024
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.30
|
2.30
|
2.40
|
2.30
|
106,300
|
|
|
2/21/2024
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.30
|
2.30
|
2.30
|
2.30
|
22,900
|
|
|
2/20/2024
|
+0.10 / +4.35%
|
2.40
|
2.40
|
2.30
|
2.40
|
2.30
|
2.40
|
24,100
|
|
|
2/19/2024
|
0.00 / 0.00%
|
2.20
|
2.40
|
2.20
|
2.30
|
2.30
|
2.30
|
35,000
|
|
|
2/16/2024
|
+0.10 / +4.55%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
17,200
|
|
|
2/15/2024
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.20
|
2.30
|
82,600
|
|
|
2/7/2024
|
+0.10 / +4.55%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.30
|
2.30
|
26,000
|
|
|
2/6/2024
|
-0.10 / -4.35%
|
2.30
|
2.30
|
2.20
|
2.20
|
2.20
|
2.20
|
24,600
|
|
|
2/5/2024
|
+0.10 / +4.55%
|
2.20
|
2.40
|
2.20
|
2.30
|
2.30
|
2.30
|
86,400
|
|
|
2/2/2024
|
-0.10 / -4.35%
|
2.30
|
2.30
|
2.20
|
2.20
|
2.20
|
2.20
|
52,500
|
|
|
2/1/2024
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
1,000
|
|
|
1/31/2024
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
6,900
|
|
|