|
Closing price on 3/3/2021
|
|
| Open |
2.00 |
| High |
2.10 |
| Low |
2.00 |
| Volume |
76,600 |
| Split-adjusted Price |
2.10 |
|
|
ICF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|