Skip to main content

Icf International (NQ: ICFI )

149.74 +1.74 (+1.17%)
Streaming Delayed Price Updated: 12:01 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 107.29 109.62 107.29 109.14 141,731 +1.99(+1.86%)
Mar 30, 2023 106.92 108.13 106.21 107.15 45,343 +0.55(+0.51%)
Mar 29, 2023 107.11 107.35 105.42 106.61 75,850 +0.31(+0.29%)
Mar 28, 2023 105.88 106.75 105.33 106.30 47,729 -0.01(-0.01%)
Mar 27, 2023 106.23 107.30 105.39 106.31 37,548 +0.62(+0.58%)
Mar 24, 2023 103.95 105.69 103.95 105.69 48,030 +1.07(+1.03%)
Mar 23, 2023 105.37 106.05 103.66 104.62 43,649 -1.06(-1.01%)
Mar 22, 2023 108.00 108.47 105.37 105.68 55,097 -2.52(-2.33%)
Mar 21, 2023 107.85 110.44 106.59 108.20 68,904 +1.61(+1.51%)
Mar 20, 2023 106.12 108.45 106.12 106.59 63,607 +0.56(+0.52%)
Mar 17, 2023 107.56 108.41 105.39 106.04 121,692 -1.81(-1.68%)
Mar 16, 2023 105.99 108.45 105.03 107.85 56,605 +1.14(+1.07%)
Mar 15, 2023 107.03 107.61 104.35 106.70 68,676 -2.08(-1.91%)
Mar 14, 2023 108.21 111.98 107.81 108.78 139,585 +2.33(+2.18%)
Mar 13, 2023 104.72 106.75 104.36 106.45 96,326 +0.91(+0.87%)
Mar 10, 2023 106.43 106.89 104.35 105.54 71,006 -1.35(-1.26%)
Mar 09, 2023 108.29 109.28 106.65 106.89 82,236 -0.82(-0.76%)
Mar 08, 2023 109.96 110.05 106.84 107.72 75,646 -2.73(-2.47%)
Mar 07, 2023 113.80 114.89 110.31 110.45 128,293 -3.06(-2.70%)
Mar 06, 2023 111.47 113.68 111.46 113.51 112,646 +1.90(+1.70%)
Mar 03, 2023 109.96 111.87 108.17 111.61 96,236 +1.36(+1.23%)
Mar 02, 2023 107.01 110.26 106.33 110.25 87,017 +2.87(+2.67%)
Mar 01, 2023 100.81 110.16 100.81 107.38 218,340 +8.52(+8.62%)
Feb 28, 2023 100.67 101.86 98.60 98.85 173,437 -2.45(-2.42%)
Feb 27, 2023 101.40 102.94 98.45 101.31 160,826 -0.08(-0.08%)
Feb 24, 2023 99.66 105.28 99.25 101.39 98,974 +0.81(+0.80%)
Feb 23, 2023 100.74 101.79 98.21 100.58 92,432 -0.29(-0.29%)
Feb 22, 2023 103.13 103.21 99.85 100.87 198,904 -2.16(-2.09%)
Feb 21, 2023 103.89 104.75 102.70 103.03 109,672 -1.51(-1.45%)
Feb 17, 2023 103.60 104.59 103.19 104.54 96,619 +1.17(+1.13%)
Feb 16, 2023 102.89 104.34 101.96 103.36 87,546 -0.16(-0.15%)
Feb 15, 2023 101.93 103.80 101.60 103.52 52,059 +0.97(+0.95%)
Feb 14, 2023 104.74 105.08 102.21 102.55 90,735 -1.72(-1.65%)
Feb 13, 2023 103.90 105.41 103.34 104.27 60,124 +0.26(+0.25%)
Feb 10, 2023 102.49 104.70 102.19 104.01 91,068 +1.47(+1.43%)
Feb 09, 2023 103.34 104.44 102.44 102.54 87,390 -0.16(-0.15%)
Feb 08, 2023 103.59 104.03 102.19 102.70 115,313 -1.38(-1.33%)
Feb 07, 2023 102.12 104.25 101.07 104.08 100,871 +1.17(+1.14%)
Feb 06, 2023 103.71 103.96 102.60 102.91 74,557 -0.90(-0.87%)
Feb 03, 2023 103.47 104.35 102.65 103.81 74,675 -0.47(-0.45%)
Feb 02, 2023 102.84 105.38 99.71 104.28 84,581 +1.49(+1.45%)
Feb 01, 2023 101.66 103.31 101.35 102.79 75,340 +1.25(+1.23%)
Jan 31, 2023 99.36 101.65 99.35 101.54 135,239 +3.01(+3.06%)
Jan 30, 2023 97.91 100.22 97.91 98.53 99,022 +0.26(+0.26%)
Jan 27, 2023 100.53 100.88 98.14 98.27 57,332 -2.24(-2.22%)
Jan 26, 2023 99.35 100.93 98.22 100.50 68,967 +1.79(+1.81%)
Jan 25, 2023 97.37 98.84 96.44 98.72 83,584 +0.68(+0.69%)
Jan 24, 2023 98.35 99.18 97.73 98.04 68,160 -0.11(-0.11%)
Jan 23, 2023 97.95 99.11 96.81 98.15 74,081 +0.20(+0.20%)
Jan 20, 2023 96.12 98.34 93.93 97.95 188,603 +2.40(+2.52%)
Jan 19, 2023 96.72 96.77 95.20 95.55 134,872 -1.69(-1.74%)
Jan 18, 2023 101.95 101.95 97.16 97.23 127,197 -4.76(-4.67%)
Jan 17, 2023 101.81 102.45 101.49 101.99 59,227 -0.40(-0.39%)
Jan 13, 2023 100.50 102.95 100.28 102.39 52,556 +1.05(+1.04%)
Jan 12, 2023 100.61 103.31 99.37 101.34 63,309 +0.59(+0.58%)
Jan 11, 2023 100.38 101.54 99.96 100.75 92,490 +0.37(+0.37%)
Jan 10, 2023 98.25 100.85 97.63 100.38 115,565 +1.66(+1.68%)
Jan 09, 2023 99.39 100.37 98.42 98.72 99,668 -0.57(-0.57%)
Jan 06, 2023 98.18 100.10 98.18 99.29 84,375 +2.38(+2.46%)
Jan 05, 2023 98.63 99.08 95.85 96.91 77,037 -2.41(-2.43%)
Jan 04, 2023 99.50 100.69 98.92 99.32 65,576 -0.47(-0.47%)
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.