|
Closing price on 3/21/2023
|
|
| Open |
1.60 |
| High |
1.70 |
| Low |
1.60 |
| Volume |
400 |
| Split-adjusted Price |
1.70 |
|
|
ICF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/21/2023
|
+0.10 / +6.25%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.60
|
1.70
|
400
|
|
|
3/20/2023
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
26,600
|
|
|
3/17/2023
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
7,700
|
|
|
3/16/2023
|
-0.10 / -5.88%
|
1.70
|
1.70
|
1.60
|
1.60
|
1.60
|
1.60
|
40,000
|
|
|
3/15/2023
|
+0.10 / +5.88%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.70
|
1.80
|
7,300
|
|
|
3/14/2023
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.70
|
1.70
|
1.70
|
1.70
|
300
|
|
|
3/13/2023
|
+0.10 / +5.88%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.70
|
1.80
|
300
|
|
|
3/10/2023
|
-0.10 / -5.56%
|
1.80
|
1.80
|
1.70
|
1.70
|
1.70
|
1.70
|
5,900
|
|
|
3/9/2023
|
+0.10 / +5.88%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
2,800
|
|
|
3/8/2023
|
+0.10 / +5.88%
|
1.80
|
1.90
|
1.60
|
1.80
|
1.70
|
1.80
|
21,700
|
|
|
3/7/2023
|
-0.10 / -5.56%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
5,000
|
|
|
3/6/2023
|
-0.10 / -5.26%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1,100
|
|
|
3/3/2023
|
+0.10 / +5.88%
|
1.80
|
1.90
|
1.80
|
1.80
|
1.90
|
1.80
|
3,700
|
|
|
3/2/2023
|
+0.20 / +12.50%
|
1.80
|
1.80
|
1.70
|
1.80
|
1.70
|
1.80
|
29,800
|
|
|
3/1/2023
|
-0.10 / -5.88%
|
1.60
|
1.70
|
1.60
|
1.60
|
1.60
|
1.60
|
10,000
|
|
|
2/28/2023
|
-0.10 / -5.88%
|
1.70
|
1.70
|
1.60
|
1.60
|
1.70
|
1.60
|
10,100
|
|
|
2/27/2023
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.70
|
1.80
|
1.70
|
1.80
|
5,000
|
|
|
2/24/2023
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.70
|
1.80
|
1.80
|
1.80
|
10,100
|
|
|
2/23/2023
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.70
|
1.80
|
1.80
|
1.80
|
31,900
|
|
|
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
|
|
|