|
Closing price on 9/29/2023
|
|
| Open |
2.60 |
| High |
2.60 |
| Low |
2.50 |
| Volume |
39,000 |
| Split-adjusted Price |
2.60 |
|
|
ICF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2023
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.60
|
2.60
|
39,000
|
|
|
9/28/2023
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.50
|
2.60
|
2.60
|
2.60
|
17,400
|
|
|
9/27/2023
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.50
|
2.70
|
2.60
|
2.70
|
59,000
|
|
|
9/26/2023
|
-0.10 / -3.70%
|
2.80
|
2.80
|
2.50
|
2.60
|
2.60
|
2.60
|
38,400
|
|
|
9/25/2023
|
-0.10 / -3.57%
|
2.90
|
2.90
|
2.60
|
2.70
|
2.70
|
2.70
|
99,000
|
|
|
9/22/2023
|
-0.10 / -3.45%
|
2.90
|
2.90
|
2.70
|
2.80
|
2.80
|
2.80
|
157,000
|
|
|
9/21/2023
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.80
|
2.90
|
2.90
|
2.90
|
155,000
|
|
|
9/20/2023
|
+0.10 / +3.45%
|
2.80
|
3.10
|
2.80
|
3.00
|
3.00
|
3.00
|
83,900
|
|
|
9/19/2023
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.80
|
2.90
|
2.90
|
2.90
|
8,700
|
|
|
9/18/2023
|
+0.10 / +3.45%
|
2.80
|
3.00
|
2.80
|
3.00
|
2.90
|
3.00
|
11,600
|
|
|
9/15/2023
|
-0.10 / -3.45%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.90
|
2.80
|
47,100
|
|
|
9/14/2023
|
-0.10 / -3.33%
|
3.00
|
3.10
|
2.90
|
2.90
|
2.90
|
2.90
|
52,100
|
|
|
9/13/2023
|
+0.10 / +3.45%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.00
|
3.00
|
96,400
|
|
|
9/12/2023
|
+0.10 / +3.45%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.90
|
3.00
|
32,600
|
|
|
9/11/2023
|
-0.10 / -3.33%
|
3.10
|
3.10
|
2.90
|
2.90
|
2.90
|
2.90
|
80,600
|
|
|
9/8/2023
|
-0.10 / -3.23%
|
3.00
|
3.10
|
2.90
|
3.00
|
3.00
|
3.00
|
137,600
|
|
|
9/7/2023
|
+0.10 / +3.33%
|
3.20
|
3.20
|
3.00
|
3.10
|
3.10
|
3.10
|
23,100
|
|
|
9/6/2023
|
+0.10 / +3.33%
|
3.00
|
3.10
|
2.90
|
3.10
|
3.00
|
3.10
|
184,100
|
|
|
9/5/2023
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.00
|
3.00
|
72,400
|
|
|
8/31/2023
|
0.00 / 0.00%
|
3.00
|
3.10
|
2.90
|
3.00
|
3.00
|
3.00
|
57,900
|
|
|
8/30/2023
|
-0.30 / -9.09%
|
3.30
|
3.30
|
3.00
|
3.00
|
3.00
|
3.00
|
114,200
|
|
|
8/29/2023
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.20
|
3.20
|
3.30
|
3.20
|
332,300
|
|
|
8/28/2023
|
+0.40 / +13.79%
|
3.00
|
3.30
|
3.00
|
3.30
|
3.20
|
3.30
|
336,500
|
|
|
8/25/2023
|
+0.20 / +7.14%
|
2.80
|
3.00
|
2.80
|
3.00
|
2.90
|
3.00
|
224,100
|
|
|
8/24/2023
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.80
|
2.80
|
63,800
|
|
|
8/23/2023
|
+0.10 / +3.70%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.80
|
2.80
|
25,900
|
|
|
8/22/2023
|
+0.20 / +7.69%
|
2.80
|
2.80
|
2.60
|
2.80
|
2.70
|
2.80
|
47,100
|
|
|
8/21/2023
|
-0.10 / -3.70%
|
2.80
|
2.80
|
2.60
|
2.60
|
2.60
|
2.60
|
24,200
|
|
|
8/18/2023
|
-0.20 / -6.90%
|
2.90
|
2.90
|
2.60
|
2.70
|
2.70
|
2.70
|
174,100
|
|
|
8/17/2023
|
-0.10 / -3.45%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.90
|
2.80
|
52,100
|
|
|