|
Closing price on 8/17/2022
|
|
| Open |
3.10 |
| High |
3.30 |
| Low |
3.10 |
| Volume |
101,800 |
| Split-adjusted Price |
3.30 |
|
|
ICF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2022
|
+0.20 / +6.45%
|
3.10
|
3.30
|
3.10
|
3.30
|
3.20
|
3.30
|
101,800
|
|
|
8/16/2022
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.10
|
3.20
|
3.10
|
3.20
|
26,100
|
|
|
8/15/2022
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.10
|
3.20
|
3.20
|
3.20
|
10,400
|
|
|
8/12/2022
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.10
|
3.30
|
3.20
|
3.30
|
51,800
|
|
|
8/11/2022
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.20
|
3.30
|
3.30
|
3.30
|
66,100
|
|
|
8/10/2022
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
98,200
|
|
|
8/9/2022
|
+0.30 / +9.68%
|
3.40
|
3.40
|
3.20
|
3.40
|
3.30
|
3.40
|
42,500
|
|
|
8/8/2022
|
+0.10 / +3.23%
|
3.10
|
3.40
|
3.00
|
3.20
|
3.10
|
3.20
|
117,800
|
|
|
8/5/2022
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.10
|
3.10
|
22,300
|
|
|
8/4/2022
|
+0.10 / +3.33%
|
3.10
|
3.20
|
3.00
|
3.10
|
3.10
|
3.10
|
51,000
|
|
|
8/3/2022
|
0.00 / 0.00%
|
3.00
|
3.10
|
2.90
|
3.00
|
3.00
|
3.00
|
80,000
|
|
|
8/2/2022
|
0.00 / 0.00%
|
3.00
|
3.10
|
2.90
|
3.00
|
3.00
|
3.00
|
17,800
|
|
|
8/1/2022
|
0.00 / 0.00%
|
3.10
|
3.10
|
2.90
|
3.00
|
3.00
|
3.00
|
9,200
|
|
|
7/29/2022
|
+0.10 / +3.33%
|
3.00
|
3.10
|
2.90
|
3.10
|
3.00
|
3.10
|
39,700
|
|
|
7/28/2022
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.00
|
3.10
|
46,300
|
|
|
7/27/2022
|
-0.10 / -3.23%
|
3.10
|
3.20
|
2.80
|
3.00
|
3.10
|
3.00
|
93,600
|
|
|
7/26/2022
|
+0.10 / +3.45%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.10
|
3.00
|
6,700
|
|
|
7/25/2022
|
+0.10 / +3.33%
|
2.90
|
3.20
|
2.80
|
3.10
|
2.90
|
3.10
|
77,500
|
|
|
7/22/2022
|
0.00 / 0.00%
|
3.00
|
3.10
|
2.90
|
3.00
|
3.00
|
3.00
|
21,100
|
|
|
7/21/2022
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.00
|
3.10
|
6,300
|
|
|
7/20/2022
|
+0.10 / +3.33%
|
2.90
|
3.30
|
2.90
|
3.10
|
3.10
|
3.10
|
9,000
|
|
|
7/19/2022
|
-0.10 / -3.03%
|
3.30
|
3.30
|
2.90
|
3.20
|
3.00
|
3.20
|
26,900
|
|
|
7/18/2022
|
-0.20 / -5.71%
|
3.50
|
3.50
|
3.00
|
3.30
|
3.30
|
3.30
|
13,000
|
|
|
7/15/2022
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.50
|
3.50
|
5,300
|
|
|
7/14/2022
|
+0.10 / +2.94%
|
3.40
|
3.70
|
3.40
|
3.50
|
3.50
|
3.50
|
23,100
|
|
|
7/13/2022
|
+0.40 / +13.33%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.40
|
3.40
|
16,800
|
|
|
7/12/2022
|
+0.20 / +6.90%
|
3.10
|
3.20
|
2.90
|
3.10
|
3.00
|
3.10
|
12,300
|
|
|
7/11/2022
|
-0.10 / -3.23%
|
2.90
|
3.10
|
2.70
|
3.00
|
2.90
|
3.00
|
34,200
|
|
|
7/8/2022
|
-0.50 / -14.71%
|
3.30
|
3.30
|
2.90
|
2.90
|
3.10
|
2.90
|
17,900
|
|
|
7/7/2022
|
-0.50 / -12.82%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.40
|
3.40
|
41,000
|
|
|