|
Closing price on 5/5/2023
|
|
| Open |
1.70 |
| High |
1.70 |
| Low |
1.60 |
| Volume |
2,800 |
| Split-adjusted Price |
1.60 |
|
|
ICF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2023
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.60
|
1.60
|
1.60
|
1.60
|
2,800
|
|
|
5/4/2023
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.60
|
1.70
|
19,300
|
|
|
4/28/2023
|
-0.10 / -5.88%
|
1.70
|
1.70
|
1.60
|
1.60
|
1.70
|
1.60
|
900
|
|
|
4/27/2023
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
2,500
|
|
|
4/26/2023
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.70
|
1.70
|
1,100
|
|
|
4/25/2023
|
0.00 / 0.00%
|
1.60
|
1.80
|
1.60
|
1.70
|
1.70
|
1.70
|
2,200
|
|
|
4/24/2023
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.70
|
1.70
|
2,300
|
|
|
4/21/2023
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
4,700
|
|
|
4/20/2023
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.70
|
1.70
|
25,800
|
|
|
4/19/2023
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
7,000
|
|
|
4/18/2023
|
+0.10 / +6.25%
|
1.80
|
1.80
|
1.60
|
1.70
|
1.70
|
1.70
|
22,300
|
|
|
4/17/2023
|
-0.10 / -5.88%
|
1.60
|
1.80
|
1.60
|
1.60
|
1.60
|
1.60
|
16,600
|
|
|
4/14/2023
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.70
|
1.70
|
8,400
|
|
|
4/13/2023
|
-0.10 / -5.88%
|
1.70
|
1.70
|
1.60
|
1.60
|
1.70
|
1.60
|
5,200
|
|
|
4/12/2023
|
+0.10 / +5.88%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.70
|
1.80
|
8,500
|
|
|
4/11/2023
|
-0.10 / -5.56%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
12,600
|
|
|
4/10/2023
|
-0.10 / -5.88%
|
1.60
|
1.80
|
1.60
|
1.60
|
1.80
|
1.60
|
28,000
|
|
|
4/7/2023
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.70
|
1.80
|
1.70
|
1.80
|
11,800
|
|
|
4/6/2023
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.70
|
1.80
|
1.80
|
1.80
|
36,100
|
|
|
4/5/2023
|
+0.20 / +12.50%
|
1.80
|
1.80
|
1.60
|
1.80
|
1.80
|
1.80
|
15,700
|
|
|
4/4/2023
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.60
|
1.70
|
1.60
|
1.70
|
41,900
|
|
|
4/3/2023
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.60
|
1.80
|
1.70
|
1.80
|
37,000
|
|
|
3/31/2023
|
+0.10 / +5.88%
|
1.80
|
1.90
|
1.80
|
1.80
|
1.80
|
1.80
|
47,600
|
|
|
3/30/2023
|
+0.20 / +13.33%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.70
|
1.70
|
83,800
|
|
|
3/29/2023
|
0.00 / 0.00%
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
15,500
|
|
|
3/28/2023
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.50
|
1.70
|
1.50
|
1.70
|
50,900
|
|
|
3/27/2023
|
+0.10 / +6.25%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1,800
|
|
|
3/24/2023
|
+0.20 / +13.33%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.60
|
1.70
|
11,200
|
|
|
3/23/2023
|
-0.10 / -6.25%
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
200
|
|
|
3/22/2023
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.60
|
1.60
|
1.60
|
1.60
|
800
|
|
|