|
Closing price on 7/17/2023
|
|
| Open |
2.90 |
| High |
3.00 |
| Low |
2.80 |
| Volume |
110,700 |
| Split-adjusted Price |
2.90 |
|
|
ICF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/17/2023
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.80
|
2.90
|
2.90
|
2.90
|
110,700
|
|
|
7/14/2023
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
2.90
|
2.90
|
2.90
|
96,800
|
|
|
7/13/2023
|
-0.10 / -3.33%
|
3.20
|
3.20
|
2.80
|
2.90
|
2.90
|
2.90
|
221,500
|
|
|
7/12/2023
|
+0.10 / +3.33%
|
3.10
|
3.10
|
2.90
|
3.10
|
3.00
|
3.10
|
126,400
|
|
|
7/11/2023
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.00
|
3.10
|
3.00
|
3.10
|
135,000
|
|
|
7/10/2023
|
+0.10 / +3.23%
|
3.40
|
3.40
|
2.90
|
3.20
|
3.10
|
3.20
|
176,600
|
|
|
7/7/2023
|
-0.40 / -11.43%
|
3.50
|
3.50
|
3.00
|
3.10
|
3.10
|
3.10
|
337,700
|
|
|
7/6/2023
|
-0.20 / -5.71%
|
3.50
|
3.90
|
3.20
|
3.30
|
3.50
|
3.30
|
409,000
|
|
|
7/5/2023
|
+0.40 / +12.90%
|
3.50
|
3.50
|
3.30
|
3.50
|
3.50
|
3.50
|
317,000
|
|
|
7/4/2023
|
+0.40 / +14.29%
|
3.00
|
3.20
|
3.00
|
3.20
|
3.10
|
3.20
|
183,300
|
|
|
7/3/2023
|
+0.30 / +11.54%
|
2.60
|
2.90
|
2.60
|
2.90
|
2.80
|
2.90
|
150,100
|
|
|
6/30/2023
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.60
|
2.60
|
2.60
|
2.60
|
67,600
|
|
|
6/29/2023
|
-0.10 / -3.70%
|
2.60
|
2.70
|
2.60
|
2.60
|
2.60
|
2.60
|
96,200
|
|
|
6/28/2023
|
-0.10 / -3.70%
|
2.70
|
2.70
|
2.60
|
2.60
|
2.70
|
2.60
|
95,100
|
|
|
6/27/2023
|
+0.10 / +3.85%
|
2.70
|
2.80
|
2.70
|
2.70
|
2.70
|
2.70
|
7,100
|
|
|
6/26/2023
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.60
|
2.70
|
70,300
|
|
|
6/23/2023
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.70
|
2.70
|
44,600
|
|
|
6/22/2023
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.60
|
2.70
|
2.70
|
2.70
|
111,300
|
|
|
6/21/2023
|
+0.10 / +3.85%
|
2.80
|
2.80
|
2.60
|
2.70
|
2.70
|
2.70
|
33,100
|
|
|
6/20/2023
|
+0.20 / +7.69%
|
2.60
|
2.80
|
2.60
|
2.80
|
2.60
|
2.80
|
20,400
|
|
|
6/19/2023
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.50
|
2.60
|
2.60
|
2.60
|
153,600
|
|
|
6/16/2023
|
-0.20 / -7.14%
|
3.00
|
3.00
|
2.60
|
2.60
|
2.60
|
2.60
|
166,200
|
|
|
6/15/2023
|
-0.20 / -6.45%
|
3.10
|
3.10
|
2.80
|
2.90
|
2.80
|
2.90
|
129,200
|
|
|
6/14/2023
|
+0.40 / +14.81%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.10
|
3.10
|
485,000
|
|
|
6/13/2023
|
+0.30 / +12.50%
|
2.50
|
2.70
|
2.50
|
2.70
|
2.70
|
2.70
|
90,800
|
|
|
6/12/2023
|
+0.10 / +4.00%
|
2.50
|
2.60
|
2.40
|
2.60
|
2.40
|
2.60
|
73,000
|
|
|
6/9/2023
|
-0.10 / -3.85%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.50
|
2.50
|
73,500
|
|
|
6/8/2023
|
+0.20 / +8.00%
|
2.50
|
2.70
|
2.50
|
2.70
|
2.60
|
2.70
|
145,900
|
|
|
6/7/2023
|
+0.10 / +4.17%
|
2.70
|
2.70
|
2.40
|
2.50
|
2.50
|
2.50
|
78,400
|
|
|
6/6/2023
|
+0.30 / +14.29%
|
2.40
|
2.40
|
2.20
|
2.40
|
2.40
|
2.40
|
90,100
|
|
|