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 (%)
Aug 31, 2021 92.70 93.15 92.05 92.28 35,013 -0.65(-0.70%)
Aug 30, 2021 93.57 93.57 92.29 92.93 26,051 -0.34(-0.37%)
Aug 27, 2021 91.97 94.39 91.97 93.27 40,889 +1.59(+1.73%)
Aug 26, 2021 91.97 92.12 91.03 91.68 40,694 +0.00(+0.00%)
Aug 25, 2021 91.72 92.55 91.04 91.68 46,676 +0.21(+0.23%)
Aug 24, 2021 94.26 95.07 91.26 91.48 60,043 -2.57(-2.73%)
Aug 23, 2021 93.86 94.58 93.19 94.05 36,904 +0.31(+0.33%)
Aug 20, 2021 91.34 93.98 91.34 93.74 62,596 +2.04(+2.22%)
Aug 19, 2021 90.76 91.92 89.37 91.70 83,517 +0.73(+0.80%)
Aug 18, 2021 93.08 93.27 90.82 90.98 57,158 -2.02(-2.17%)
Aug 17, 2021 92.81 93.96 92.08 93.00 42,534 -0.50(-0.54%)
Aug 16, 2021 93.23 95.10 92.88 93.50 54,584 -0.10(-0.11%)
Aug 13, 2021 93.67 95.01 92.17 93.60 74,965 -0.36(-0.39%)
Aug 12, 2021 90.05 94.03 90.05 93.96 98,535 +3.91(+4.34%)
Aug 11, 2021 89.35 90.93 88.98 90.05 36,290 +1.08(+1.22%)
Aug 10, 2021 87.88 89.19 87.63 88.97 33,033 +0.92(+1.04%)
Aug 09, 2021 88.94 88.94 87.70 88.05 38,434 -1.06(-1.19%)
Aug 06, 2021 89.34 89.93 88.44 89.11 38,501 +0.44(+0.50%)
Aug 05, 2021 87.27 89.50 87.27 88.67 74,834 +1.76(+2.03%)
Aug 04, 2021 87.11 87.80 84.26 86.91 51,702 -0.18(-0.20%)
Aug 03, 2021 89.32 89.66 86.95 87.08 53,118 -1.81(-2.04%)
Aug 02, 2021 90.17 91.57 88.78 88.90 70,415 -1.32(-1.46%)
Jul 30, 2021 90.00 90.96 89.79 90.22 49,187 +0.20(+0.22%)
Jul 29, 2021 89.01 90.63 89.01 90.02 37,296 +1.73(+1.96%)
Jul 28, 2021 88.20 89.40 87.01 88.29 95,591 +0.09(+0.10%)
Jul 27, 2021 87.48 89.33 87.03 88.20 68,966 +0.29(+0.32%)
Jul 26, 2021 87.82 89.00 87.57 87.91 59,125 +0.19(+0.21%)
Jul 23, 2021 88.46 88.54 87.01 87.72 86,897 +0.06(+0.07%)
Jul 22, 2021 89.16 89.16 87.42 87.67 40,955 -1.79(-2.00%)
Jul 21, 2021 90.43 90.54 88.93 89.46 41,633 -0.54(-0.60%)
Jul 20, 2021 89.16 92.24 89.16 90.00 80,492 +1.39(+1.57%)
Jul 19, 2021 89.52 90.06 87.76 88.61 64,853 -0.78(-0.87%)
Jul 16, 2021 90.54 91.23 89.32 89.39 49,079 -0.40(-0.45%)
Jul 15, 2021 88.89 89.89 88.59 89.79 32,855 +0.74(+0.83%)
Jul 14, 2021 90.26 90.41 88.86 89.05 42,522 -0.69(-0.77%)
Jul 13, 2021 89.44 90.25 88.84 89.74 64,772 -0.13(-0.14%)
Jul 12, 2021 88.35 89.87 88.30 89.87 61,491 +0.85(+0.95%)
Jul 09, 2021 88.52 90.06 88.52 89.02 45,456 +1.46(+1.67%)
Jul 08, 2021 86.74 89.06 86.74 87.57 73,264 -1.20(-1.35%)
Jul 07, 2021 88.26 89.47 88.08 88.77 47,665 +0.30(+0.33%)
Jul 06, 2021 88.84 89.74 86.23 88.47 69,464 -0.32(-0.36%)
Jul 02, 2021 89.21 89.28 87.97 88.79 44,312 -0.60(-0.67%)
Jul 01, 2021 87.39 89.78 86.00 89.39 100,193 +2.83(+3.27%)
Jun 30, 2021 86.31 87.62 86.20 86.56 163,655 -0.17(-0.19%)
Jun 29, 2021 87.39 87.78 86.71 86.73 59,279 -0.87(-0.99%)
Jun 28, 2021 89.14 89.14 86.73 87.60 54,056 -1.72(-1.93%)
Jun 25, 2021 88.99 90.42 87.62 89.32 548,807 +0.18(+0.20%)
Jun 24, 2021 88.67 89.39 87.76 89.14 67,425 +0.84(+0.95%)
Jun 23, 2021 90.12 90.49 88.13 88.31 83,089 -2.07(-2.29%)
Jun 22, 2021 90.71 90.91 89.62 90.37 64,562 -0.74(-0.81%)
Jun 21, 2021 92.79 93.59 91.10 91.11 72,439 -0.72(-0.78%)
Jun 18, 2021 93.95 94.36 91.51 91.83 139,020 -3.88(-4.06%)
Jun 17, 2021 94.74 95.96 93.91 95.71 109,748 +1.01(+1.07%)
Jun 16, 2021 93.20 94.88 92.54 94.70 150,656 +1.08(+1.16%)
Jun 15, 2021 92.50 94.45 91.68 93.62 60,646 +1.58(+1.71%)
Jun 14, 2021 93.05 93.66 91.83 92.04 48,835 -1.00(-1.08%)
Jun 11, 2021 91.91 93.21 91.31 93.04 114,809 +1.38(+1.50%)
Jun 10, 2021 91.13 91.75 90.29 91.67 55,944 +0.28(+0.30%)
Jun 09, 2021 91.99 91.99 91.02 91.39 72,284 -0.37(-0.41%)
Jun 08, 2021 90.59 92.05 90.59 91.76 56,404 +0.89(+0.97%)
Jun 07, 2021 89.18 91.37 89.07 90.88 68,077 +1.64(+1.84%)
Jun 04, 2021 88.37 90.34 88.34 89.23 96,919 +0.48(+0.54%)
Jun 03, 2021 87.39 89.59 87.18 88.75 58,364 +0.94(+1.08%)
Jun 02, 2021 100.57 100.57 86.41 87.81 74,657 -1.97(-2.19%)
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.