|
Closing price on 8/6/2021
|
|
| Open |
2.70 |
| High |
2.70 |
| Low |
2.60 |
| Volume |
17,500 |
| Split-adjusted Price |
2.70 |
|
|
ICF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/6/2021
|
-0.10 / -3.57%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.70
|
2.70
|
17,500
|
|
|
8/5/2021
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
0
|
|
|
8/4/2021
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
0
|
|
|
8/3/2021
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
0
|
|
|
8/2/2021
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
0
|
|
|
7/30/2021
|
-0.30 / -9.68%
|
2.70
|
2.90
|
2.70
|
2.80
|
2.80
|
2.80
|
20,800
|
|
|
7/29/2021
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
0
|
|
|
7/28/2021
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
0
|
|
|
7/27/2021
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
0
|
|
|
7/26/2021
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
0
|
|
|
7/23/2021
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
0
|
|
|
7/22/2021
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
0
|
|
|
7/21/2021
|
+0.30 / +10.34%
|
3.30
|
3.30
|
3.00
|
3.20
|
3.10
|
3.20
|
3,500
|
|
|
7/20/2021
|
+0.30 / +10.34%
|
2.90
|
3.20
|
2.60
|
3.20
|
2.90
|
3.20
|
3,600
|
|
|
7/19/2021
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
4,000
|
|
|
7/16/2021
|
-0.20 / -6.45%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.90
|
2.90
|
6,800
|
|
|
7/15/2021
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
400
|
|
|
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
|
|
|