|
Closing price on 4/2/2018
|
|
| Open |
1.79 |
| High |
1.81 |
| Low |
1.78 |
| Volume |
3,110 |
| Split-adjusted Price |
1.81 |
|
|
ICF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/2/2018
|
+0.02 / +1.12%
|
1.79
|
1.81
|
1.78
|
1.81
|
1.80
|
1.81
|
3,110
|
|
|
3/30/2018
|
+0.10 / +5.92%
|
1.75
|
1.79
|
1.75
|
1.79
|
1.77
|
1.79
|
7,220
|
|
|
3/29/2018
|
+0.11 / +6.96%
|
1.58
|
1.69
|
1.47
|
1.69
|
1.65
|
1.69
|
7,900
|
|
|
3/28/2018
|
-0.11 / -6.51%
|
1.58
|
1.58
|
1.58
|
1.58
|
1.58
|
1.58
|
1,110
|
|
|
3/27/2018
|
-0.11 / -6.11%
|
1.77
|
1.77
|
1.69
|
1.69
|
1.73
|
1.69
|
3,200
|
|
|
3/26/2018
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
0
|
|
|
3/23/2018
|
+0.10 / +5.88%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
160
|
|
|
3/22/2018
|
0.00 / 0.00%
|
1.70
|
1.81
|
1.70
|
1.70
|
1.73
|
1.70
|
2,970
|
|
|
3/21/2018
|
-0.12 / -6.59%
|
1.80
|
1.80
|
1.70
|
1.70
|
1.71
|
1.70
|
7,010
|
|
|
3/20/2018
|
-0.13 / -6.67%
|
1.82
|
1.95
|
1.82
|
1.82
|
1.85
|
1.82
|
8,130
|
|
|
3/19/2018
|
-0.05 / -2.50%
|
1.95
|
1.95
|
1.95
|
1.95
|
1.95
|
1.95
|
5,320
|
|
|
3/16/2018
|
+0.10 / +5.26%
|
2.00
|
2.00
|
1.78
|
2.00
|
1.95
|
2.00
|
370
|
|
|
3/15/2018
|
+0.12 / +6.74%
|
1.78
|
1.90
|
1.77
|
1.90
|
1.80
|
1.90
|
2,780
|
|
|
3/14/2018
|
-0.12 / -6.32%
|
1.77
|
2.03
|
1.77
|
1.78
|
1.78
|
1.78
|
30
|
|
|
3/13/2018
|
-0.10 / -5.00%
|
2.00
|
2.00
|
1.90
|
1.90
|
1.95
|
1.90
|
5,310
|
|
|
3/12/2018
|
-0.05 / -2.44%
|
2.10
|
2.10
|
2.00
|
2.00
|
2.05
|
2.00
|
2,550
|
|
|
3/9/2018
|
+0.05 / +2.50%
|
2.05
|
2.05
|
2.05
|
2.05
|
2.05
|
2.05
|
60
|
|
|
3/8/2018
|
-0.05 / -2.44%
|
1.91
|
2.04
|
1.91
|
2.00
|
1.97
|
2.00
|
730
|
|
|
3/7/2018
|
+0.05 / +2.50%
|
2.00
|
2.05
|
1.90
|
2.05
|
2.04
|
2.05
|
980
|
|
|
3/6/2018
|
+0.10 / +5.26%
|
1.90
|
2.00
|
1.90
|
2.00
|
1.95
|
2.00
|
330
|
|
|
3/5/2018
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
0
|
|
|
3/2/2018
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
2,610
|
|
|
3/1/2018
|
-0.10 / -5.00%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
230
|
|
|
2/28/2018
|
0.00 / 0.00%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
0
|
|
|
2/27/2018
|
-0.05 / -2.44%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
10
|
|
|
2/26/2018
|
+0.01 / +0.49%
|
2.05
|
2.05
|
2.00
|
2.05
|
2.04
|
2.05
|
11,200
|
|
|
2/23/2018
|
+0.12 / +6.25%
|
2.02
|
2.04
|
2.02
|
2.04
|
2.03
|
2.04
|
510
|
|
|
2/22/2018
|
+0.12 / +6.67%
|
1.83
|
1.92
|
1.83
|
1.92
|
1.88
|
1.92
|
1,910
|
|
|
2/21/2018
|
-0.10 / -5.26%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
3,660
|
|
|
2/13/2018
|
-0.03 / -1.55%
|
1.80
|
1.90
|
1.80
|
1.90
|
1.85
|
1.90
|
1,330
|
|
|