|
Closing price on 7/14/2021
|
|
| Open |
3.10 |
| High |
3.20 |
| Low |
2.90 |
| Volume |
2,600 |
| Split-adjusted Price |
3.20 |
|
|
ICF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/14/2021
|
+0.20 / +6.67%
|
3.10
|
3.20
|
2.90
|
3.20
|
3.10
|
3.20
|
2,600
|
|
|
7/13/2021
|
+0.30 / +10.34%
|
2.90
|
3.20
|
2.90
|
3.20
|
3.00
|
3.20
|
7,700
|
|
|
7/12/2021
|
-0.30 / -9.38%
|
3.10
|
3.10
|
2.90
|
2.90
|
2.90
|
2.90
|
12,100
|
|
|
7/9/2021
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.20
|
3.20
|
5,800
|
|
|
7/8/2021
|
+0.10 / +3.23%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.22
|
3.20
|
2,800
|
|
|
7/7/2021
|
-0.30 / -8.82%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
6,300
|
|
|
7/6/2021
|
+0.10 / +3.13%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.40
|
3.30
|
25,300
|
|
|
7/5/2021
|
+0.10 / +2.94%
|
3.30
|
3.50
|
3.20
|
3.50
|
3.20
|
3.50
|
21,000
|
|
|
7/2/2021
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.40
|
3.40
|
3,600
|
|
|
7/1/2021
|
0.00 / 0.00%
|
3.30
|
3.50
|
3.20
|
3.30
|
3.40
|
3.30
|
19,000
|
|
|
6/30/2021
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.20
|
3.40
|
3.30
|
3.40
|
19,000
|
|
|
6/29/2021
|
+0.10 / +2.94%
|
3.60
|
3.60
|
3.30
|
3.50
|
3.40
|
3.50
|
29,500
|
|
|
6/28/2021
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.50
|
3.40
|
3.50
|
57,700
|
|
|
6/25/2021
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.50
|
3.60
|
19,900
|
|
|
6/24/2021
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.60
|
3.60
|
11,700
|
|
|
6/23/2021
|
-0.10 / -2.70%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
14,500
|
|
|
6/22/2021
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.60
|
3.70
|
3.70
|
3.70
|
36,600
|
|
|
6/21/2021
|
+0.10 / +2.78%
|
3.70
|
3.80
|
3.60
|
3.70
|
3.70
|
3.70
|
30,600
|
|
|
6/18/2021
|
-0.10 / -2.63%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.60
|
3.70
|
33,000
|
|
|
6/17/2021
|
-0.10 / -2.70%
|
3.80
|
3.80
|
3.60
|
3.60
|
3.80
|
3.60
|
22,300
|
|
|
6/16/2021
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.60
|
3.80
|
3.70
|
3.80
|
16,100
|
|
|
6/15/2021
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.70
|
3.80
|
3.80
|
3.80
|
12,600
|
|
|
6/14/2021
|
-0.40 / -9.52%
|
4.20
|
4.20
|
3.70
|
3.80
|
3.80
|
3.80
|
64,800
|
|
|
6/11/2021
|
+0.40 / +10.53%
|
4.30
|
4.30
|
4.10
|
4.20
|
4.20
|
4.20
|
114,600
|
|
|
6/10/2021
|
+0.50 / +14.29%
|
3.60
|
4.00
|
3.60
|
4.00
|
3.80
|
4.00
|
131,900
|
|
|
6/9/2021
|
+0.10 / +2.86%
|
3.50
|
3.70
|
3.20
|
3.60
|
3.50
|
3.60
|
24,900
|
|
|
6/8/2021
|
-0.10 / -2.78%
|
3.40
|
3.60
|
3.40
|
3.50
|
3.50
|
3.50
|
5,900
|
|
|
6/7/2021
|
-0.20 / -5.00%
|
4.00
|
4.00
|
3.50
|
3.80
|
3.63
|
3.80
|
60,800
|
|
|
6/4/2021
|
+0.20 / +5.41%
|
3.80
|
4.20
|
3.80
|
3.90
|
4.00
|
3.90
|
51,000
|
|
|
6/3/2021
|
+0.40 / +12.12%
|
3.50
|
3.70
|
3.40
|
3.70
|
3.70
|
3.70
|
45,700
|
|
|