Skip to main content

Icf International (NQ: ICFI )

153.31 +1.45 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 151.94 153.51 151.66 153.31 38,666 +1.45(+0.95%)
Feb 22, 2024 151.10 153.37 150.66 151.86 104,260 +0.57(+0.38%)
Feb 21, 2024 150.61 151.65 149.03 151.29 102,912 -0.04(-0.03%)
Feb 20, 2024 150.61 151.72 149.51 151.33 75,717 -0.46(-0.30%)
Feb 16, 2024 152.69 154.94 151.73 151.79 167,855 -0.96(-0.63%)
Feb 15, 2024 150.00 153.46 148.78 152.75 138,226 +2.88(+1.92%)
Feb 14, 2024 146.90 150.11 146.90 149.87 151,390 +4.26(+2.93%)
Feb 13, 2024 146.35 148.34 144.27 145.61 192,691 -2.70(-1.82%)
Feb 12, 2024 145.41 149.11 145.41 148.31 138,711 +2.26(+1.55%)
Feb 09, 2024 141.59 146.07 141.59 146.05 102,127 +4.30(+3.03%)
Feb 08, 2024 140.80 142.25 139.99 141.75 59,246 +1.50(+1.07%)
Feb 07, 2024 140.75 141.51 140.00 140.25 57,836 -0.68(-0.48%)
Feb 06, 2024 140.66 141.90 140.23 140.93 58,153 +0.56(+0.40%)
Feb 05, 2024 140.03 141.34 138.58 140.37 51,742 -0.83(-0.59%)
Feb 02, 2024 140.93 141.72 139.76 141.20 56,041 -1.00(-0.70%)
Feb 01, 2024 139.33 142.34 138.94 142.20 90,915 +3.16(+2.27%)
Jan 31, 2024 142.37 142.64 138.79 139.04 148,237 -2.97(-2.09%)
Jan 30, 2024 143.33 143.33 141.04 142.01 64,052 -0.55(-0.39%)
Jan 29, 2024 140.97 142.80 140.92 142.56 117,366 +0.81(+0.57%)
Jan 26, 2024 139.49 141.90 139.49 141.75 98,554 +3.68(+2.67%)
Jan 25, 2024 137.28 138.22 136.56 138.07 110,130 +1.93(+1.42%)
Jan 24, 2024 135.77 136.27 134.67 136.14 105,228 +1.58(+1.17%)
Jan 23, 2024 134.87 135.19 132.37 134.56 124,844 +0.61(+0.46%)
Jan 22, 2024 131.32 134.24 131.32 133.95 104,384 +3.29(+2.52%)
Jan 19, 2024 131.50 131.69 129.62 130.66 85,933 -0.08(-0.06%)
Jan 18, 2024 130.55 131.62 129.08 130.74 88,378 -0.11(-0.08%)
Jan 17, 2024 130.87 132.76 130.02 130.85 118,626 -1.15(-0.87%)
Jan 16, 2024 132.03 132.94 131.47 132.00 84,217 -0.55(-0.41%)
Jan 12, 2024 132.63 132.63 131.40 132.55 49,824 +0.99(+0.75%)
Jan 11, 2024 130.30 131.72 129.42 131.56 71,814 +1.26(+0.97%)
Jan 10, 2024 128.95 130.32 128.28 130.30 85,824 +1.30(+1.01%)
Jan 09, 2024 129.18 129.74 128.38 129.00 55,523 -1.12(-0.86%)
Jan 08, 2024 129.12 130.27 128.96 130.12 62,502 +1.17(+0.91%)
Jan 05, 2024 131.15 131.69 128.93 128.95 103,920 -3.19(-2.41%)
Jan 04, 2024 133.44 134.65 131.88 132.14 74,577 -0.55(-0.41%)
Jan 03, 2024 134.72 136.04 132.63 132.69 101,392 -1.98(-1.47%)
Jan 02, 2024 134.09 136.02 133.47 134.67 107,091 +0.58(+0.43%)
Dec 29, 2023 132.08 134.35 131.16 134.09 110,399 +1.97(+1.49%)
Dec 28, 2023 131.92 132.86 131.03 132.12 90,588 -0.38(-0.29%)
Dec 27, 2023 132.60 134.30 131.83 132.50 88,954 -0.45(-0.34%)
Dec 26, 2023 134.29 134.97 132.71 132.95 71,041 -0.88(-0.66%)
Dec 22, 2023 133.77 134.75 132.58 133.83 98,977 +0.95(+0.71%)
Dec 21, 2023 134.09 134.75 131.33 132.88 211,675 -0.73(-0.55%)
Dec 20, 2023 135.22 137.45 133.50 133.61 109,072 -1.47(-1.09%)
Dec 19, 2023 133.78 135.28 133.78 135.08 69,458 +1.94(+1.46%)
Dec 18, 2023 132.56 134.56 132.12 133.14 86,094 +0.41(+0.31%)
Dec 15, 2023 135.60 136.15 131.02 132.73 230,199 -2.32(-1.72%)
Dec 14, 2023 142.41 142.41 133.55 135.05 213,317 -5.73(-4.07%)
Dec 13, 2023 138.98 142.05 138.40 140.78 90,129 +1.80(+1.30%)
Dec 12, 2023 138.96 140.24 138.31 138.98 82,520 +0.73(+0.53%)
Dec 11, 2023 139.90 140.65 138.19 138.25 82,201 -1.69(-1.21%)
Dec 08, 2023 138.36 140.31 137.00 139.94 99,956 +0.94(+0.68%)
Dec 07, 2023 138.98 141.43 137.63 139.00 81,863 -0.59(-0.42%)
Dec 06, 2023 143.04 143.04 138.64 139.59 126,222 -2.00(-1.41%)
Dec 05, 2023 143.02 143.61 140.90 141.59 166,008 -1.87(-1.30%)
Dec 04, 2023 142.36 145.25 140.31 143.46 140,061 +1.49(+1.05%)
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.