Skip to main content

Icf International (NQ: ICFI )

132.94 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2023 130.88 133.01 130.22 132.94 88,898 +1.01(+0.77%)
Nov 24, 2023 130.25 131.97 129.65 131.93 59,542 +1.96(+1.51%)
Nov 22, 2023 129.79 130.81 128.31 129.97 82,200 +1.02(+0.79%)
Nov 21, 2023 129.26 130.22 128.84 128.95 52,331 -1.44(-1.10%)
Nov 20, 2023 129.09 132.68 129.09 130.39 93,969 +0.50(+0.38%)
Nov 17, 2023 132.13 133.57 129.10 129.89 109,740 -1.45(-1.10%)
Nov 16, 2023 132.10 133.24 130.96 131.34 70,629 -0.24(-0.18%)
Nov 15, 2023 137.31 137.34 130.61 131.58 257,780 -5.67(-4.13%)
Nov 14, 2023 134.52 137.47 134.15 137.25 99,275 +2.15(+1.59%)
Nov 13, 2023 132.86 136.15 132.86 135.10 60,639 +1.21(+0.90%)
Nov 10, 2023 134.01 135.17 133.49 133.89 64,289 +0.82(+0.62%)
Nov 09, 2023 133.43 135.34 132.84 133.07 74,975 +0.88(+0.67%)
Nov 08, 2023 132.70 132.70 130.46 132.19 65,146 +0.32(+0.24%)
Nov 07, 2023 130.31 134.85 130.16 131.87 112,152 +1.72(+1.33%)
Nov 06, 2023 124.46 130.28 124.46 130.15 124,774 +4.67(+3.72%)
Nov 03, 2023 127.71 132.00 115.67 125.48 154,267 +0.59(+0.47%)
Nov 02, 2023 126.57 129.77 123.50 124.89 108,242 -0.88(-0.70%)
Nov 01, 2023 126.77 127.23 123.05 125.77 65,769 -0.96(-0.76%)
Oct 31, 2023 123.57 127.05 123.57 126.73 93,764 +3.13(+2.53%)
Oct 30, 2023 125.30 126.00 122.72 123.60 73,089 -0.40(-0.32%)
Oct 27, 2023 125.39 125.80 123.64 124.00 90,062 -1.54(-1.23%)
Oct 26, 2023 121.77 125.87 119.98 125.54 88,355 +3.68(+3.02%)
Oct 25, 2023 122.96 123.50 121.31 121.86 74,330 -1.09(-0.89%)
Oct 24, 2023 124.18 125.56 122.30 122.95 62,633 -0.16(-0.13%)
Oct 23, 2023 126.00 126.65 122.98 123.11 68,231 -3.19(-2.53%)
Oct 20, 2023 128.76 128.81 126.30 126.30 65,314 -1.65(-1.29%)
Oct 19, 2023 130.30 130.41 127.05 127.95 140,514 -2.93(-2.24%)
Oct 18, 2023 133.13 133.13 130.88 130.88 65,189 -2.94(-2.20%)
Oct 17, 2023 132.26 134.90 129.32 133.82 82,387 +1.81(+1.37%)
Oct 16, 2023 133.36 133.60 131.43 132.01 69,668 +0.01(+0.01%)
Oct 13, 2023 130.32 132.31 130.15 132.00 85,448 +1.50(+1.15%)
Oct 12, 2023 130.67 131.97 129.19 130.50 94,959 -0.16(-0.12%)
Oct 11, 2023 128.88 131.41 128.29 130.66 116,086 +2.36(+1.84%)
Oct 10, 2023 129.23 130.47 127.15 128.30 141,845 -0.40(-0.31%)
Oct 09, 2023 124.48 129.09 124.48 128.70 74,843 +3.21(+2.56%)
Oct 06, 2023 122.66 125.51 122.63 125.49 65,905 +1.80(+1.46%)
Oct 05, 2023 120.63 124.16 120.63 123.69 80,820 +2.70(+2.23%)
Oct 04, 2023 119.98 122.02 119.84 120.99 46,564 +0.68(+0.57%)
Oct 03, 2023 119.61 120.58 118.27 120.31 59,808 +0.34(+0.28%)
Oct 02, 2023 120.08 120.59 118.88 119.97 51,024 -0.84(-0.70%)
Sep 29, 2023 122.63 122.63 119.80 120.81 58,478 +0.14(+0.12%)
Sep 28, 2023 120.13 121.12 119.92 120.67 49,802 +0.48(+0.40%)
Sep 27, 2023 119.62 121.33 119.42 120.19 52,189 +0.57(+0.48%)
Sep 26, 2023 121.55 121.98 118.57 119.62 73,842 -2.27(-1.86%)
Sep 25, 2023 120.93 121.91 121.29 121.89 36,783 +0.79(+0.65%)
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%)
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.