Skip to main content

Icf International (NQ: ICFI )

168.20 +2.26 (+1.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 08, 2024 166.80 168.43 166.10 168.20 56,904 +2.26(+1.36%)
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.