|
Closing price on 8/17/2023
|
|
| Open |
2.90 |
| High |
2.90 |
| Low |
2.80 |
| Volume |
52,100 |
| Split-adjusted Price |
2.80 |
|
|
ICF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2023
|
-0.10 / -3.45%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.90
|
2.80
|
52,100
|
|
|
8/16/2023
|
0.00 / 0.00%
|
2.80
|
3.00
|
2.80
|
2.90
|
2.90
|
2.90
|
115,200
|
|
|
8/15/2023
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.90
|
2.90
|
80,600
|
|
|
8/14/2023
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.80
|
3.00
|
2.90
|
3.00
|
88,300
|
|
|
8/11/2023
|
-0.10 / -3.23%
|
3.00
|
3.00
|
2.80
|
3.00
|
3.00
|
3.00
|
102,000
|
|
|
8/10/2023
|
-0.20 / -6.25%
|
3.20
|
3.30
|
3.00
|
3.00
|
3.10
|
3.00
|
159,400
|
|
|
8/9/2023
|
+0.10 / +3.23%
|
3.20
|
3.40
|
3.10
|
3.20
|
3.20
|
3.20
|
265,700
|
|
|
8/8/2023
|
+0.30 / +10.34%
|
2.90
|
3.20
|
2.90
|
3.20
|
3.10
|
3.20
|
321,700
|
|
|
8/7/2023
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
2.90
|
2.90
|
2.90
|
51,900
|
|
|
8/4/2023
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.70
|
2.90
|
2.90
|
2.90
|
128,500
|
|
|
8/3/2023
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.80
|
2.80
|
2.80
|
56,200
|
|
|
8/2/2023
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.80
|
2.90
|
57,100
|
|
|
8/1/2023
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.80
|
2.80
|
2.80
|
85,300
|
|
|
7/31/2023
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.80
|
2.80
|
57,200
|
|
|
7/28/2023
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.80
|
2.80
|
41,400
|
|
|
7/27/2023
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.70
|
2.90
|
2.80
|
2.90
|
183,900
|
|
|
7/26/2023
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.80
|
2.90
|
2.90
|
2.90
|
15,100
|
|
|
7/25/2023
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.90
|
2.90
|
51,400
|
|
|
7/24/2023
|
+0.10 / +3.45%
|
2.80
|
3.00
|
2.80
|
3.00
|
2.90
|
3.00
|
132,500
|
|
|
7/21/2023
|
+0.10 / +3.45%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.90
|
3.00
|
55,400
|
|
|
7/20/2023
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.80
|
3.00
|
2.90
|
3.00
|
152,200
|
|
|
7/19/2023
|
+0.10 / +3.57%
|
2.80
|
3.00
|
2.80
|
2.90
|
2.90
|
2.90
|
305,100
|
|
|
7/18/2023
|
-0.10 / -3.45%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.80
|
2.80
|
169,900
|
|
|
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
|
|
|