|
Closing price on 9/23/2022
|
|
| Open |
3.30 |
| High |
3.30 |
| Low |
2.90 |
| Volume |
70,200 |
| Split-adjusted Price |
3.00 |
|
|
ICF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2022
|
-0.40 / -11.76%
|
3.30
|
3.30
|
2.90
|
3.00
|
3.00
|
3.00
|
70,200
|
|
|
9/22/2022
|
+0.10 / +3.13%
|
3.20
|
3.50
|
3.20
|
3.30
|
3.40
|
3.30
|
78,900
|
|
|
9/21/2022
|
+0.40 / +14.29%
|
2.90
|
3.20
|
2.90
|
3.20
|
3.20
|
3.20
|
117,100
|
|
|
9/20/2022
|
+0.30 / +11.54%
|
2.80
|
2.90
|
2.60
|
2.90
|
2.80
|
2.90
|
66,600
|
|
|
9/19/2022
|
-0.20 / -7.14%
|
2.80
|
2.80
|
2.50
|
2.60
|
2.60
|
2.60
|
48,400
|
|
|
9/16/2022
|
-0.10 / -3.45%
|
2.90
|
3.00
|
2.80
|
2.80
|
2.80
|
2.80
|
22,900
|
|
|
9/15/2022
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.90
|
2.90
|
10,600
|
|
|
9/14/2022
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.80
|
2.90
|
2.90
|
2.90
|
29,200
|
|
|
9/13/2022
|
-0.10 / -3.33%
|
3.10
|
3.10
|
2.90
|
2.90
|
2.90
|
2.90
|
7,100
|
|
|
9/12/2022
|
+0.10 / +3.45%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.00
|
3.00
|
21,700
|
|
|
9/9/2022
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.80
|
2.90
|
2.90
|
2.90
|
69,500
|
|
|
9/8/2022
|
-0.10 / -3.23%
|
3.10
|
3.10
|
2.90
|
3.00
|
3.00
|
3.00
|
47,200
|
|
|
9/7/2022
|
-0.10 / -3.13%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.10
|
3.10
|
34,000
|
|
|
9/6/2022
|
-0.10 / -2.94%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.20
|
3.30
|
20,900
|
|
|
9/5/2022
|
+0.10 / +3.13%
|
3.20
|
3.60
|
3.20
|
3.30
|
3.40
|
3.30
|
97,800
|
|
|
8/31/2022
|
+0.10 / +3.13%
|
3.10
|
3.30
|
3.10
|
3.30
|
3.20
|
3.30
|
34,900
|
|
|
8/30/2022
|
+0.30 / +10.00%
|
3.10
|
3.30
|
3.10
|
3.30
|
3.20
|
3.30
|
146,800
|
|
|
8/29/2022
|
-0.10 / -3.23%
|
3.00
|
3.20
|
2.90
|
3.00
|
3.00
|
3.00
|
13,200
|
|
|
8/26/2022
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.00
|
3.10
|
3.10
|
3.10
|
98,600
|
|
|
8/25/2022
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.00
|
3.10
|
3.10
|
3.10
|
49,700
|
|
|
8/24/2022
|
0.00 / 0.00%
|
3.10
|
3.10
|
2.90
|
3.00
|
3.10
|
3.00
|
11,400
|
|
|
8/23/2022
|
+0.10 / +3.33%
|
3.10
|
3.10
|
2.90
|
3.10
|
3.00
|
3.10
|
91,700
|
|
|
8/22/2022
|
-0.10 / -3.23%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.00
|
3.00
|
71,900
|
|
|
8/19/2022
|
-0.10 / -3.13%
|
3.10
|
3.20
|
3.10
|
3.10
|
3.10
|
3.10
|
23,900
|
|
|
8/18/2022
|
-0.10 / -3.13%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.20
|
3.10
|
28,400
|
|
|
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
|
|
|