Skip to main content

Icf International (NQ: ICFI )

121.10 +0.36 (+0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2023 120.35 122.21 120.01 121.10 43,997 +0.36(+0.30%)
Sep 21, 2023 123.41 123.41 120.49 120.74 50,396 -2.79(-2.26%)
Sep 20, 2023 124.50 125.06 123.44 123.53 58,125 -0.33(-0.27%)
Sep 19, 2023 125.05 125.83 123.72 123.86 64,813 -0.94(-0.75%)
Sep 18, 2023 124.86 126.64 124.36 124.80 60,027 +0.02(+0.02%)
Sep 15, 2023 126.50 126.50 123.98 124.78 116,497 -1.78(-1.41%)
Sep 14, 2023 126.80 126.89 125.45 126.56 70,034 +0.75(+0.60%)
Sep 13, 2023 127.75 128.08 125.43 125.81 60,541 -2.78(-2.16%)
Sep 12, 2023 129.28 130.14 127.78 128.59 39,278 -0.65(-0.50%)
Sep 11, 2023 131.13 131.60 128.98 129.24 45,294 -1.38(-1.06%)
Sep 08, 2023 131.81 132.36 130.49 130.62 39,142 -1.10(-0.84%)
Sep 07, 2023 132.77 132.77 130.58 131.72 48,276 -0.69(-0.52%)
Sep 06, 2023 133.75 134.42 131.81 132.41 58,982 -1.50(-1.12%)
Sep 05, 2023 135.44 135.44 133.36 133.91 84,300 -1.53(-1.13%)
Sep 01, 2023 135.32 136.60 135.07 135.44 95,552 +0.52(+0.39%)
Aug 31, 2023 136.06 136.68 133.66 134.92 153,551 -0.98(-0.72%)
Aug 30, 2023 133.80 136.37 133.02 135.90 142,688 +1.84(+1.37%)
Aug 29, 2023 132.69 134.06 132.63 134.06 95,504 +1.10(+0.83%)
Aug 28, 2023 130.57 133.55 130.57 132.96 85,282 +2.40(+1.84%)
Aug 25, 2023 130.97 131.04 128.78 130.56 78,197 -0.16(-0.12%)
Aug 24, 2023 126.67 131.60 126.67 130.72 98,602 +3.67(+2.89%)
Aug 23, 2023 125.43 127.14 124.28 127.06 52,163 +2.01(+1.61%)
Aug 22, 2023 126.41 126.85 124.77 125.05 66,210 -1.33(-1.05%)
Aug 21, 2023 124.83 126.57 124.02 126.38 43,425 +1.13(+0.90%)
Aug 18, 2023 123.98 125.89 123.98 125.25 56,416 +0.91(+0.73%)
Aug 17, 2023 128.39 128.39 124.32 124.34 47,584 -4.04(-3.15%)
Aug 16, 2023 130.16 131.23 128.35 128.38 58,324 -1.97(-1.51%)
Aug 15, 2023 129.98 130.82 129.04 130.35 62,505 -0.63(-0.48%)
Aug 14, 2023 129.25 131.10 129.25 130.98 69,979 +2.02(+1.56%)
Aug 11, 2023 129.56 129.84 127.28 128.96 132,702 -0.49(-0.38%)
Aug 10, 2023 129.89 130.61 128.30 129.45 107,323 -0.55(-0.42%)
Aug 09, 2023 129.36 130.91 128.61 130.00 121,842 -0.33(-0.25%)
Aug 08, 2023 128.51 130.66 128.30 130.33 90,930 +0.77(+0.59%)
Aug 07, 2023 127.09 129.99 126.77 129.56 87,514 +2.13(+1.67%)
Aug 04, 2023 120.43 128.19 119.42 127.44 101,882 +6.02(+4.96%)
Aug 03, 2023 122.24 122.53 120.77 121.41 49,527 -0.59(-0.48%)
Aug 02, 2023 121.15 124.29 121.15 122.00 78,760 +1.30(+1.08%)
Aug 01, 2023 117.73 121.71 117.73 120.70 74,413 +3.24(+2.75%)
Jul 31, 2023 117.40 118.73 117.06 117.47 79,887 -0.02(-0.02%)
Jul 28, 2023 116.90 118.13 116.42 117.49 52,418 +1.11(+0.95%)
Jul 27, 2023 117.89 117.89 115.29 116.38 49,744 -0.90(-0.77%)
Jul 26, 2023 118.33 118.73 117.28 117.28 41,263 -0.96(-0.81%)
Jul 25, 2023 116.91 118.66 116.63 118.23 56,578 +0.68(+0.58%)
Jul 24, 2023 117.89 118.85 115.86 117.56 57,890 -0.52(-0.44%)
Jul 21, 2023 118.76 119.50 118.00 118.08 55,155 +0.07(+0.06%)
Jul 20, 2023 118.42 119.07 117.59 118.00 43,089 +0.02(+0.02%)
Jul 19, 2023 118.85 119.59 117.07 117.98 67,881 -0.86(-0.72%)
Jul 18, 2023 118.89 120.54 118.28 118.84 65,030 -0.38(-0.32%)
Jul 17, 2023 119.12 120.74 118.42 119.22 54,851 -0.07(-0.06%)
Jul 14, 2023 115.62 119.81 114.76 119.29 98,577 +3.99(+3.46%)
Jul 13, 2023 115.49 117.38 114.39 115.31 111,039 -0.37(-0.32%)
Jul 12, 2023 121.88 121.88 115.52 115.68 183,919 -4.75(-3.94%)
Jul 11, 2023 121.41 122.51 119.84 120.42 213,454 -0.41(-0.34%)
Jul 10, 2023 119.65 123.18 119.65 120.83 114,047 +0.61(+0.51%)
Jul 07, 2023 120.43 121.94 119.83 120.22 77,727 -0.72(-0.59%)
Jul 06, 2023 122.35 123.36 119.77 120.94 84,112 -2.91(-2.35%)
Jul 05, 2023 126.60 126.60 123.84 123.85 83,120 -3.83(-3.00%)
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.