Skip to main content

Icf International (NQ: ICFI )

167.77 -0.82 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 171.05 171.05 152.10 167.77 190,302 -0.82(-0.49%)
Oct 31, 2024 171.03 172.37 168.23 168.59 109,925 -2.51(-1.47%)
Oct 30, 2024 168.39 173.59 167.62 171.10 86,088 +1.74(+1.03%)
Oct 29, 2024 172.00 173.04 168.31 169.36 155,609 -3.58(-2.07%)
Oct 28, 2024 168.52 173.02 168.52 172.94 67,496 +4.83(+2.87%)
Oct 25, 2024 167.96 169.01 166.24 168.11 85,555 +0.95(+0.57%)
Oct 24, 2024 169.25 169.41 167.05 167.16 64,304 -2.56(-1.51%)
Oct 23, 2024 168.53 170.80 168.53 169.72 35,703 +0.23(+0.14%)
Oct 22, 2024 171.64 172.90 169.49 169.49 62,201 -2.40(-1.40%)
Oct 21, 2024 173.05 174.19 170.64 171.89 87,428 -1.36(-0.78%)
Oct 18, 2024 175.32 178.18 171.81 173.25 75,147 -1.80(-1.03%)
Oct 17, 2024 176.59 177.00 173.22 175.05 71,268 -1.01(-0.57%)
Oct 16, 2024 168.32 177.01 167.03 176.06 147,594 +8.06(+4.80%)
Oct 15, 2024 167.62 169.22 167.51 168.00 140,431 -0.02(-0.01%)
Oct 14, 2024 167.76 169.25 166.77 168.02 114,354 -0.34(-0.20%)
Oct 11, 2024 168.67 170.80 168.08 168.36 91,330 +0.38(+0.23%)
Oct 10, 2024 167.35 168.32 166.78 167.98 76,540 -0.65(-0.39%)
Oct 09, 2024 168.11 169.94 167.57 168.63 40,043 +0.43(+0.26%)
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%)
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.