Icf International (NQ: ICFI )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 07, 2024	165.43	166.09	164.38	165.94	47,785	-0.45(-0.27%)
Oct 04, 2024	166.64	167.14	164.99	166.39	83,366	+1.46(+0.89%)
Oct 03, 2024	164.03	166.09	163.77	164.93	50,196	+0.36(+0.22%)
Oct 02, 2024	166.00	167.32	164.05	164.57	55,938	-1.82(-1.09%)
Oct 01, 2024	166.08	167.79	165.27	166.39	63,679	-0.40(-0.24%)
Sep 30, 2024	165.42	167.47	164.32	166.79	77,878	+1.08(+0.65%)
Sep 27, 2024	165.09	167.01	164.77	165.71	77,674	+1.10(+0.67%)
Sep 26, 2024	168.54	168.54	163.51	164.61	121,582	-2.71(-1.62%)
Sep 25, 2024	169.15	169.39	167.32	167.32	72,194	-1.59(-0.94%)
Sep 24, 2024	169.32	169.70	167.09	168.91	49,936	-0.57(-0.34%)
Sep 23, 2024	168.18	169.76	168.18	169.48	52,241	+1.97(+1.18%)
Sep 20, 2024	169.21	169.78	167.30	167.51	236,856	-0.75(-0.45%)
Sep 19, 2024	166.50	168.41	163.87	168.26	88,518	+4.26(+2.60%)
Sep 18, 2024	164.32	167.26	162.40	164.00	70,118	-0.76(-0.46%)
Sep 17, 2024	170.12	170.33	164.46	164.76	101,645	-4.64(-2.74%)
Sep 16, 2024	168.48	170.47	168.10	169.40	79,649	+1.57(+0.94%)
Sep 13, 2024	166.47	167.93	166.18	167.83	77,923	+2.48(+1.50%)
Sep 12, 2024	163.47	165.51	163.31	165.35	88,273	+2.83(+1.74%)
Sep 11, 2024	162.17	163.09	159.25	162.52	69,198	-0.16(-0.10%)
Sep 10, 2024	161.94	163.22	161.55	162.68	52,483	+0.88(+0.54%)
Sep 09, 2024	159.54	164.18	159.54	161.80	91,581	+2.54(+1.59%)
Sep 06, 2024	162.64	162.64	158.73	159.26	72,770	-3.40(-2.09%)
Sep 05, 2024	162.62	164.00	159.94	162.66	90,463	+0.00(+0.00%)
Sep 04, 2024	163.33	166.08	160.99	162.66	64,595	-0.66(-0.40%)
Sep 03, 2024	164.76	167.77	163.29	163.32	107,046	-2.30(-1.39%)
Aug 30, 2024	163.62	165.69	163.05	165.62	84,238	+1.98(+1.21%)
Aug 29, 2024	164.29	165.49	163.13	163.64	51,120	+0.47(+0.29%)
Aug 28, 2024	162.80	164.70	162.48	163.17	171,780	+0.29(+0.18%)
Aug 27, 2024	161.69	163.47	160.49	162.88	42,625	+0.59(+0.36%)
Aug 26, 2024	163.25	164.45	162.20	162.29	75,738	-0.66(-0.41%)
Aug 23, 2024	160.23	162.96	159.55	162.95	87,216	+3.50(+2.19%)
Aug 22, 2024	159.81	161.16	157.31	159.45	40,423	-0.58(-0.36%)
Aug 21, 2024	160.75	161.05	159.30	160.03	51,714	+0.30(+0.19%)
Aug 20, 2024	160.34	160.45	159.08	159.73	37,968	-0.70(-0.44%)
Aug 19, 2024	158.54	160.79	158.19	160.43	48,914	+1.71(+1.08%)
Aug 16, 2024	158.39	160.24	157.96	158.72	35,837	+0.02(+0.01%)
Aug 15, 2024	159.66	160.16	157.54	158.70	81,622	+0.70(+0.44%)
Aug 14, 2024	157.28	158.14	155.52	158.00	76,752	+1.07(+0.68%)
Aug 13, 2024	156.20	157.53	154.10	156.94	94,419	+2.09(+1.35%)
Aug 12, 2024	155.76	156.72	154.18	154.85	43,891	-0.98(-0.63%)
Aug 09, 2024	157.87	158.08	155.51	155.83	75,547	-1.86(-1.18%)
Aug 08, 2024	155.77	159.35	155.49	157.68	97,796	+2.54(+1.64%)
Aug 07, 2024	154.06	157.43	154.06	155.15	106,510	+1.78(+1.16%)
Aug 06, 2024	152.02	157.03	152.02	153.37	83,152	+0.60(+0.39%)
Aug 05, 2024	153.65	153.95	150.74	152.77	171,830	-7.50(-4.68%)
Aug 02, 2024	149.65	160.87	143.13	160.27	228,040	+14.38(+9.86%)

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.