ICF International Inc (ICFI)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.82 | -0.690584470271 | 118.74 | 120.99 | 116.64 | 141902 | 118.34713201 | CS |
| 4 | -15.41 | -11.5577889447 | 133.33 | 134.52 | 116.64 | 193352 | 123.22993335 | CS |
| 12 | -50.75 | -30.0883381751 | 168.67 | 179.67 | 116.64 | 193125 | 141.64149895 | CS |
| 26 | -18.2 | -13.3705553923 | 136.12 | 179.67 | 116.64 | 142409 | 145.61204988 | CS |
| 52 | -16.8 | -12.4703087886 | 134.72 | 179.67 | 116.64 | 118406 | 145.29020511 | CS |
| 156 | 15.04 | 14.6189735614 | 102.88 | 179.67 | 84.68 | 100478 | 123.85423749 | CS |
| 260 | 26.27 | 28.6633933442 | 91.65 | 179.67 | 47.7514 | 98565 | 105.92266609 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735860900 | 117.92 | -1.29 | -1.08 | 120.11 | 120.99 | 116.64 | 172838 |
| 1735688100 | 119.21 | 1.12 | 0.95 | 118.55 | 119.23 | 116.88 | 122493 |
| 1735601700 | 118.09 | -0.37 | -0.31 | 118.16 | 118.63 | 116.66 | 169194 |
| 1735342500 | 118.46 | -0.69 | -0.58 | 118.74 | 119.22 | 117.075 | 103081 |
| 1735256100 | 119.15 | 1.56 | 1.33 | 117.59 | 119.96 | 117.13 | 185426 |
| 1735077840 | 117.59 | -1.31 | -1.10 | 118.41 | 119.3996 | 117.32 | 124448 |
| 1734996900 | 118.9 | -0.62 | -0.52 | 120 | 120.77 | 117.69 | 183323 |
| 1734737700 | 119.52 | -3.21 | -2.62 | 121.95 | 123.04 | 118.42 | 489750 |
| 1734651300 | 122.73 | 0.39 | 0.32 | 122.98 | 125.2178 | 121.0418 | 212258 |
| 1734564900 | 122.34 | -4.06 | -3.21 | 126.35 | 127 | 122 | 209303 |
| 1734478500 | 126.4 | 0.46 | 0.37 | 125.07 | 127.11 | 124.75 | 132915 |
| 1734392100 | 125.94 | 0.66 | 0.53 | 125.32 | 127 | 124.99 | 211762 |
| 1734132900 | 125.28 | -1.62 | -1.28 | 126.71 | 128.01499 | 124.775 | 250692 |
| 1734046500 | 126.9 | -1.38 | -1.08 | 128.08 | 128.52 | 126.01 | 328820 |
| 1733960100 | 128.28 | -2.99 | -2.28 | 131.66999 | 131.77 | 128.18 | 135867 |
| 1733873700 | 131.27 | 0.47 | 0.36 | 131.11 | 132.12 | 128.9101 | 119415 |
| 1733787300 | 130.8 | -1.7 | -1.28 | 132.63 | 132.84 | 129.62 | 162757 |
| 1733528100 | 132.5 | -0.5 | -0.38 | 133.33 | 134.52 | 131.54 | 165988 |
| 1733441700 | 133 | -2 | -1.48 | 134.35 | 135.4 | 131.69 | 138952 |
| 1733355300 | 135 | -0.38 | -0.28 | 135.15 | 136.54 | 134.455 | 190939 |
| 1733268900 | 135.38 | 0.23 | 0.17 | 135.35 | 137.05 | 133.475 | 214592 |
| 1733182500 | 135.15 | -3.42 | -2.47 | 138.11 | 139.54 | 134.55 | 394227 |
| 1732917840 | 138.57 | 1.83 | 1.34 | 136.75 | 139.525 | 136.725 | 169824 |
| 1732750500 | 136.74 | -2.45 | -1.76 | 139.35 | 140.79 | 136.18 | 175182 |
| 1732664100 | 139.19 | 3.67 | 2.71 | 136.85 | 141.51499 | 136.47999 | 286186 |
| 1732577700 | 135.52 | 1.23 | 0.92 | 134.78 | 136.71 | 133.59 | 270615 |
| 1732318500 | 134.29 | -1.24 | -0.91 | 134.5 | 136.57499 | 133.79 | 220619 |
| 1732232100 | 135.53 | -0.95 | -0.70 | 137.91 | 138.55 | 135.3 | 174772 |
| 1732145700 | 136.47999 | 3.02 | 2.26 | 133.82 | 136.72999 | 133.11 | 229951 |
| 1732059300 | 133.46 | -1.81 | -1.34 | 136.03 | 139.01 | 133 | 262809 |
| 1731972900 | 135.27 | -1.93 | -1.41 | 136.85 | 138.5 | 132.525 | 309686 |
| 1731713700 | 137.19999 | -17.79 | -11.48 | 155.79 | 155.85 | 133.02 | 1118703 |
| 1731627300 | 154.99 | -12.35 | -7.38 | 167.05 | 167.55 | 154.74 | 373292 |
| 1731540900 | 167.34 | -1.15 | -0.68 | 168.62 | 173.11 | 166.78 | 217660 |
| 1731454500 | 168.49 | -2.08 | -1.22 | 170.92 | 172.05 | 168.08 | 181381 |
| 1731368100 | 170.57 | -1.07 | -0.62 | 172.91 | 174.9 | 169.545 | 117755 |
| 1731108900 | 171.64 | 2.89 | 1.71 | 169.93 | 172.78 | 169.06 | 206254 |
| 1731022500 | 168.75 | -1.06 | -0.62 | 170.14 | 173.7988 | 168.36 | 160069 |
| 1730936100 | 169.81 | -1.19 | -0.70 | 178.95 | 179.67 | 168.47 | 288385 |
| 1730849700 | 171 | 1.49 | 0.88 | 169.51 | 173.75 | 169.51 | 97027 |
| 1730763300 | 169.51 | 1.74 | 1.04 | 170.4 | 171.79 | 167.785 | 116709 |
| 1730500500 | 167.77 | -0.82 | -0.49 | 171.05 | 171.05 | 152.1 | 190302 |
| 1730414100 | 168.59 | -2.51 | -1.47 | 169.69 | 172.3683 | 168.23 | 109924 |
| 1730327700 | 171.1 | 1.74 | 1.03 | 168.39 | 173.59 | 167.62 | 86088 |
| 1730241300 | 169.36 | -3.58 | -2.07 | 172 | 173.04 | 168.31 | 155609 |
| 1730154900 | 172.94 | 4.83 | 2.87 | 168.52 | 173.02 | 168.52 | 67496 |
| 1729895700 | 168.11 | 0.95 | 0.57 | 167.96 | 169.0106 | 166.24 | 85555 |
| 1729809300 | 167.16 | -2.56 | -1.51 | 169.25 | 169.41 | 167.05 | 64304 |
| 1729722900 | 169.72 | 0.23 | 0.14 | 168.53 | 170.8 | 167.89 | 35703 |
| 1729636500 | 169.49 | -2.4 | -1.40 | 171.64 | 172.9 | 169.49 | 62201 |
| 1729550100 | 171.89 | -1.36 | -0.78 | 173.05 | 174.19 | 170.64 | 87428 |
| 1729290900 | 173.25 | -1.8 | -1.03 | 175.32 | 178.18 | 171.81 | 75147 |
| 1729204500 | 175.05 | -1.01 | -0.57 | 176.59 | 177 | 173.22 | 71268 |
| 1729118100 | 176.06 | 8.06 | 4.80 | 168.32 | 177.01 | 167.03 | 147594 |
| 1729031700 | 168 | -0.02 | -0.01 | 167.62 | 169.22 | 167.51 | 140431 |
| 1728945300 | 168.02 | -0.34 | -0.20 | 167.76 | 169.25 | 166.77 | 114354 |
| 1728686100 | 168.36 | 0.38 | 0.23 | 168.67 | 170.8 | 168.08 | 91330 |
| 1728599700 | 167.98 | -0.65 | -0.39 | 167.35 | 168.325 | 166.78 | 76540 |
| 1728513300 | 168.63 | 0.43 | 0.26 | 168.11 | 169.94 | 167.57 | 40043 |
| 1728426900 | 168.2 | 2.26 | 1.36 | 166.8 | 168.43 | 166.1 | 56904 |
| 1728340500 | 165.94 | -0.45 | -0.27 | 165.43 | 166.09 | 164.38 | 47610 |
| 1728081300 | 166.38999 | 1.46 | 0.89 | 166.63999 | 167.13999 | 164.99 | 83366 |
| 1727994900 | 164.93 | 0.36 | 0.22 | 164.03 | 166.085 | 163.77 | 50196 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
