|
Closing price on 6/6/2023
|
|
| Open |
2.40 |
| High |
2.40 |
| Low |
2.20 |
| Volume |
90,100 |
| Split-adjusted Price |
2.40 |
|
|
ICF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/6/2023
|
+0.30 / +14.29%
|
2.40
|
2.40
|
2.20
|
2.40
|
2.40
|
2.40
|
90,100
|
|
|
6/5/2023
|
-0.20 / -8.70%
|
2.20
|
2.20
|
2.10
|
2.10
|
2.10
|
2.10
|
56,400
|
|
|
6/2/2023
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.30
|
2.30
|
96,300
|
|
|
6/1/2023
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.20
|
2.30
|
2.30
|
2.30
|
76,100
|
|
|
5/31/2023
|
+0.10 / +4.55%
|
2.30
|
2.50
|
2.20
|
2.30
|
2.30
|
2.30
|
124,000
|
|
|
5/30/2023
|
+0.20 / +10.00%
|
2.10
|
2.30
|
2.10
|
2.20
|
2.20
|
2.20
|
43,800
|
|
|
5/29/2023
|
+0.20 / +11.11%
|
1.70
|
2.00
|
1.70
|
2.00
|
2.00
|
2.00
|
74,700
|
|
|
5/26/2023
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.70
|
1.80
|
1.80
|
1.80
|
3,600
|
|
|
5/25/2023
|
-0.10 / -5.26%
|
1.80
|
1.90
|
1.70
|
1.80
|
1.80
|
1.80
|
16,400
|
|
|
5/24/2023
|
+0.10 / +5.56%
|
1.80
|
1.90
|
1.80
|
1.90
|
1.90
|
1.90
|
2,400
|
|
|
5/23/2023
|
+0.10 / +5.56%
|
1.80
|
1.90
|
1.80
|
1.90
|
1.80
|
1.90
|
22,500
|
|
|
5/22/2023
|
0.00 / 0.00%
|
1.70
|
1.90
|
1.70
|
1.80
|
1.80
|
1.80
|
7,800
|
|
|
5/19/2023
|
-0.10 / -5.26%
|
1.90
|
2.00
|
1.70
|
1.80
|
1.80
|
1.80
|
36,200
|
|
|
5/18/2023
|
-0.10 / -4.76%
|
1.90
|
2.00
|
1.80
|
2.00
|
1.90
|
2.00
|
18,700
|
|
|
5/17/2023
|
+0.10 / +5.26%
|
2.10
|
2.10
|
2.00
|
2.00
|
2.10
|
2.00
|
75,700
|
|
|
5/16/2023
|
+0.20 / +11.76%
|
1.80
|
1.90
|
1.70
|
1.90
|
1.90
|
1.90
|
49,100
|
|
|
5/15/2023
|
+0.10 / +5.88%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.70
|
1.80
|
43,900
|
|
|
5/12/2023
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.60
|
1.70
|
1.70
|
1.70
|
6,900
|
|
|
5/11/2023
|
+0.10 / +5.88%
|
1.60
|
1.80
|
1.60
|
1.80
|
1.70
|
1.80
|
8,900
|
|
|
5/10/2023
|
+0.10 / +6.25%
|
1.70
|
1.80
|
1.70
|
1.70
|
1.70
|
1.70
|
11,700
|
|
|
5/9/2023
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
200
|
|
|
5/8/2023
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.60
|
1.60
|
1.60
|
1.60
|
5,800
|
|
|
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
|
|
|