|
Closing price on 4/16/2021
|
|
| Open |
4.80 |
| High |
5.00 |
| Low |
4.30 |
| Volume |
59,600 |
| Split-adjusted Price |
4.70 |
|
|
ICF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/16/2021
|
-0.20 / -4.08%
|
4.80
|
5.00
|
4.30
|
4.70
|
4.77
|
4.70
|
59,600
|
|
|
4/15/2021
|
-0.20 / -4.00%
|
5.00
|
5.10
|
4.80
|
4.80
|
4.88
|
4.80
|
58,200
|
|
|
4/14/2021
|
0.00 / 0.00%
|
5.20
|
5.20
|
4.80
|
5.20
|
5.00
|
5.20
|
30,500
|
|
|
4/13/2021
|
+0.10 / +1.92%
|
5.40
|
5.70
|
5.00
|
5.30
|
5.23
|
5.30
|
114,400
|
|
|
4/12/2021
|
+0.70 / +14.89%
|
5.00
|
5.40
|
4.60
|
5.40
|
5.16
|
5.40
|
181,600
|
|
|
4/9/2021
|
0.00 / 0.00%
|
4.90
|
5.00
|
4.40
|
5.00
|
4.66
|
5.00
|
87,700
|
|
|
4/8/2021
|
+0.30 / +6.12%
|
5.00
|
5.50
|
4.20
|
5.20
|
4.98
|
5.20
|
124,500
|
|
|
4/7/2021
|
+0.60 / +13.95%
|
4.50
|
4.90
|
4.50
|
4.90
|
4.88
|
4.90
|
85,100
|
|
|
4/6/2021
|
+0.50 / +12.82%
|
4.00
|
4.40
|
4.00
|
4.40
|
4.29
|
4.40
|
210,400
|
|
|
4/5/2021
|
+0.10 / +2.63%
|
3.90
|
4.00
|
3.70
|
3.90
|
3.87
|
3.90
|
104,400
|
|
|
4/2/2021
|
-0.10 / -2.50%
|
3.80
|
4.00
|
3.70
|
3.90
|
3.81
|
3.90
|
66,100
|
|
|
4/1/2021
|
+0.30 / +7.89%
|
3.80
|
4.10
|
3.80
|
4.10
|
3.98
|
4.10
|
46,700
|
|
|
3/31/2021
|
-0.10 / -2.56%
|
4.00
|
4.10
|
3.70
|
3.80
|
3.78
|
3.80
|
69,400
|
|
|
3/30/2021
|
0.00 / 0.00%
|
3.80
|
4.20
|
3.70
|
4.00
|
3.92
|
4.00
|
94,700
|
|
|
3/29/2021
|
-0.20 / -4.76%
|
4.20
|
4.40
|
3.80
|
4.00
|
4.02
|
4.00
|
77,300
|
|
|
3/26/2021
|
+0.50 / +12.82%
|
4.10
|
4.40
|
3.90
|
4.40
|
4.18
|
4.40
|
97,100
|
|
|
3/25/2021
|
+0.50 / +14.29%
|
3.60
|
4.00
|
3.50
|
4.00
|
3.89
|
4.00
|
189,500
|
|
|
3/24/2021
|
+0.40 / +12.50%
|
3.40
|
3.60
|
3.30
|
3.60
|
3.46
|
3.60
|
202,200
|
|
|
3/23/2021
|
+0.40 / +13.33%
|
2.90
|
3.40
|
2.80
|
3.40
|
3.23
|
3.40
|
106,900
|
|
|
3/22/2021
|
-0.10 / -3.13%
|
3.30
|
3.30
|
2.90
|
3.10
|
2.99
|
3.10
|
91,800
|
|
|
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
|
|
|