Skip to main content

Icf International (NQ: ICFI )

140.21 -0.08 (-0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 78.45 78.96 75.75 75.75 115,167 -3.00(-3.80%)
Jan 28, 2021 79.05 80.02 78.40 78.74 89,181 +0.30(+0.39%)
Jan 27, 2021 78.89 81.12 77.77 78.44 157,497 -1.30(-1.63%)
Jan 26, 2021 80.80 80.80 79.37 79.73 62,177 -0.45(-0.56%)
Jan 25, 2021 80.06 80.87 78.47 80.18 63,872 +0.11(+0.13%)
Jan 22, 2021 78.74 80.22 78.74 80.08 74,130 +0.63(+0.79%)
Jan 21, 2021 79.09 80.01 78.64 79.45 66,953 +0.27(+0.35%)
Jan 20, 2021 78.17 79.50 77.83 79.17 65,543 +1.06(+1.36%)
Jan 19, 2021 78.56 78.56 77.23 78.11 72,814 -0.19(-0.24%)
Jan 15, 2021 77.32 78.39 76.20 78.30 54,579 +0.63(+0.81%)
Jan 14, 2021 77.10 78.46 76.69 77.67 95,839 +1.21(+1.58%)
Jan 13, 2021 77.73 78.07 76.14 76.46 47,596 -1.37(-1.77%)
Jan 12, 2021 76.54 78.30 76.13 77.84 45,136 +1.88(+2.47%)
Jan 11, 2021 77.45 78.39 75.48 75.96 89,949 -2.28(-2.91%)
Jan 08, 2021 77.65 78.55 76.88 78.24 108,650 +1.22(+1.58%)
Jan 07, 2021 76.74 78.49 74.82 77.02 105,654 +0.52(+0.68%)
Jan 06, 2021 73.00 78.44 72.92 76.50 106,106 +4.50(+6.25%)
Jan 05, 2021 71.01 72.67 70.04 72.00 84,809 +0.82(+1.16%)
Jan 04, 2021 73.50 73.95 70.56 71.18 85,395 -1.82(-2.49%)
Dec 31, 2020 73.00 73.00 73.00 77,313 -0.50(-0.68%)
Dec 30, 2020 73.28 74.19 72.00 73.50 77,313 +0.13(+0.17%)
Dec 29, 2020 74.67 75.08 72.16 73.37 61,349 -0.85(-1.15%)
Dec 28, 2020 73.59 74.93 73.36 74.22 100,919 +0.93(+1.27%)
Dec 24, 2020 73.27 74.32 72.62 73.29 18,532 +0.00(+0.00%)
Dec 23, 2020 73.35 74.37 72.77 73.29 53,033 +0.20(+0.27%)
Dec 22, 2020 74.05 74.94 72.92 73.09 43,546 -1.30(-1.74%)
Dec 21, 2020 74.15 75.00 73.06 74.39 118,943 -1.16(-1.53%)
Dec 18, 2020 76.16 77.40 75.53 75.55 207,831 -0.31(-0.41%)
Dec 17, 2020 76.16 76.46 74.84 75.86 69,050 -0.29(-0.39%)
Dec 16, 2020 78.15 78.20 75.73 76.16 72,419 -1.92(-2.45%)
Dec 15, 2020 76.04 78.54 75.20 78.07 135,606 +2.82(+3.75%)
Dec 14, 2020 76.78 77.48 75.05 75.25 126,085 -0.80(-1.05%)
Dec 11, 2020 76.26 77.48 75.42 76.05 75,556 -0.90(-1.17%)
Dec 10, 2020 75.13 77.22 73.70 76.95 77,442 +1.51(+2.00%)
Dec 09, 2020 75.16 76.03 74.66 75.44 71,399 +0.83(+1.12%)
Dec 08, 2020 73.94 75.45 73.02 74.61 104,430 +0.35(+0.48%)
Dec 07, 2020 72.83 74.59 72.25 74.25 103,466 +1.19(+1.62%)
Dec 04, 2020 73.00 74.22 72.38 73.07 98,545 +0.25(+0.34%)
Dec 03, 2020 70.96 72.96 70.07 72.82 165,092 +1.90(+2.68%)
Dec 02, 2020 70.98 71.38 69.63 70.92 121,122 -0.09(-0.12%)
Dec 01, 2020 71.37 72.94 70.28 71.01 133,842 +0.01(+0.01%)
Nov 30, 2020 72.54 72.96 70.30 71.00 118,468 -1.68(-2.31%)
Nov 27, 2020 73.58 73.58 71.37 72.68 47,844 -1.01(-1.37%)
Nov 25, 2020 75.51 75.51 69.82 73.69 97,219 -1.81(-2.40%)
Nov 24, 2020 73.55 75.57 72.22 75.50 125,928 +2.62(+3.59%)
Nov 23, 2020 72.13 73.40 71.28 72.88 135,678 +0.97(+1.35%)
Nov 20, 2020 70.01 72.18 70.01 71.91 98,341 +0.55(+0.77%)
Nov 19, 2020 72.96 72.96 70.01 71.36 101,226 -1.40(-1.93%)
Nov 18, 2020 75.17 75.94 72.68 72.76 272,836 -1.92(-2.57%)
Nov 17, 2020 73.20 74.86 72.66 74.69 87,978 +0.48(+0.65%)
Nov 16, 2020 73.92 74.78 73.25 74.21 73,172 +1.84(+2.55%)
Nov 13, 2020 71.50 72.74 70.76 72.36 76,918 +1.50(+2.12%)
Nov 12, 2020 71.25 72.73 70.25 70.86 104,221 -2.37(-3.24%)
Nov 11, 2020 74.41 74.41 72.14 73.24 133,831 -1.21(-1.62%)
Nov 10, 2020 71.60 75.19 71.60 74.44 183,737 +3.28(+4.61%)
Nov 09, 2020 75.23 75.48 71.10 71.16 146,408 +2.82(+4.13%)
Nov 06, 2020 73.03 73.03 67.69 68.33 273,702 -0.01(-0.01%)
Nov 05, 2020 67.08 69.58 67.01 68.34 95,421 +1.38(+2.06%)
Nov 04, 2020 68.51 69.59 64.98 66.96 63,451 -2.23(-3.22%)
Nov 03, 2020 67.06 69.54 66.26 69.19 120,687 +3.42(+5.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.