|
Closing price on 7/4/2023
|
|
| Open |
3.00 |
| High |
3.20 |
| Low |
3.00 |
| Volume |
183,300 |
| Split-adjusted Price |
3.20 |
|
|
ICF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|