Closing price on 5/10/2021
|
|
Open |
4.00 |
High |
4.10 |
Low |
3.50 |
Volume |
24,800 |
Split-adjusted Price |
4.10 |
|
|
ICF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/10/2021
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.50
|
4.10
|
3.87
|
4.10
|
24,800
|
|
5/7/2021
|
-0.20 / -4.76%
|
4.20
|
4.20
|
4.00
|
4.00
|
4.11
|
4.00
|
5,700
|
|
5/6/2021
|
+0.10 / +2.44%
|
4.20
|
4.30
|
4.20
|
4.20
|
4.23
|
4.20
|
4,300
|
|
5/5/2021
|
+0.10 / +2.44%
|
4.00
|
4.20
|
4.00
|
4.20
|
4.10
|
4.20
|
16,500
|
|
5/4/2021
|
-0.20 / -4.76%
|
4.20
|
4.20
|
3.90
|
4.00
|
4.06
|
4.00
|
6,200
|
|
4/29/2021
|
-0.30 / -6.52%
|
4.50
|
4.50
|
4.20
|
4.30
|
4.24
|
4.30
|
13,900
|
|
4/28/2021
|
+0.20 / +4.55%
|
4.80
|
4.80
|
4.50
|
4.60
|
4.58
|
4.60
|
5,200
|
|
4/27/2021
|
+0.50 / +12.20%
|
4.10
|
4.70
|
4.10
|
4.60
|
4.41
|
4.60
|
17,400
|
|
4/26/2021
|
-0.10 / -2.22%
|
4.50
|
4.50
|
3.90
|
4.40
|
4.14
|
4.40
|
13,900
|
|
4/23/2021
|
0.00 / 0.00%
|
4.50
|
4.70
|
4.40
|
4.70
|
4.51
|
4.70
|
30,000
|
|
4/22/2021
|
-0.20 / -4.00%
|
4.90
|
4.90
|
4.50
|
4.80
|
4.69
|
4.80
|
29,700
|
|
4/20/2021
|
+0.20 / +4.17%
|
4.80
|
5.00
|
4.80
|
5.00
|
4.98
|
5.00
|
60,000
|
|
4/19/2021
|
+0.20 / +4.17%
|
4.80
|
5.00
|
4.40
|
5.00
|
4.82
|
5.00
|
109,900
|
|
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
|
|
|