ICF International Inc (ICFI)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -31.96 | -18.8933554032 | 169.16 | 174.9 | 137.16 | 218478 | 164.47270364 | CS |
| 4 | -38.12 | -21.7430983345 | 175.32 | 179.67 | 137.16 | 138252 | 167.60771393 | CS |
| 12 | -23.17 | -14.4478393715 | 160.37 | 179.67 | 137.16 | 102302 | 166.87102027 | CS |
| 26 | -10.02 | -6.80614047004 | 147.22 | 179.67 | 128.98 | 108740 | 153.61515729 | CS |
| 52 | -0.8 | -0.579710144928 | 138 | 179.67 | 128.18 | 102360 | 148.41850242 | CS |
| 156 | 32.09 | 30.5299210351 | 105.11 | 179.67 | 84.68 | 93313 | 122.45620278 | CS |
| 260 | 49.75 | 56.8896512293 | 87.45 | 179.67 | 47.7514 | 94620 | 103.94548106 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1727908500 | 164.57 | -1.82 | -1.09 | 166 | 167.32 | 164.05 | 55938 |
| 1727822100 | 166.38999 | -0.4 | -0.24 | 166.08 | 167.79 | 165.27 | 63679 |
| 1727735700 | 166.79 | 1.08 | 0.65 | 165.41999 | 167.47 | 164.32 | 77878 |
| 1727476500 | 165.71 | 1.1 | 0.67 | 165.09 | 167.01 | 164.77 | 77574 |
| 1727390100 | 164.61 | -2.71 | -1.62 | 168.54 | 168.54 | 163.51 | 121582 |
| 1727303700 | 167.32 | -1.59 | -0.94 | 169.15 | 169.39 | 167.32 | 72193 |
| 1727217300 | 168.91 | -0.57 | -0.34 | 169.32 | 169.7 | 167.0901 | 49936 |
| 1727130900 | 169.48 | 1.97 | 1.18 | 168.18 | 169.76 | 168.18 | 52241 |
| 1726871700 | 167.51 | -0.75 | -0.45 | 169.21 | 169.785 | 167.3 | 236856 |
| 1726785300 | 168.26 | 4.26 | 2.60 | 166.5 | 168.41 | 163.87 | 88518 |
| 1726698900 | 164 | -0.76 | -0.46 | 164.32 | 167.26 | 162.4 | 70118 |
| 1726612500 | 164.76 | -4.64 | -2.74 | 170.12 | 170.35 | 164.46 | 101645 |
| 1726526100 | 169.4 | 1.57 | 0.94 | 168.48 | 170.47 | 168.1 | 79649 |
| 1726266900 | 167.83 | 2.48 | 1.50 | 166.47 | 167.925 | 164.87 | 77888 |
| 1726180500 | 165.35 | 2.83 | 1.74 | 163.47 | 165.51 | 163.03 | 88273 |
| 1726094100 | 162.52 | -0.16 | -0.10 | 162.16999 | 163.0862 | 159.255 | 69198 |
| 1726007700 | 162.68 | 0.88 | 0.54 | 161.94 | 163.22 | 161.55 | 52483 |
| 1725921300 | 161.8 | 2.54 | 1.59 | 159.54 | 164.18 | 159.54 | 91581 |
| 1725662100 | 159.26 | -3.72 | -2.28 | 162.63999 | 162.63999 | 158.72999 | 72770 |
| 1725575700 | 162.97999 | 0.18 | 0.11 | 162.76 | 164.13999 | 160.08 | 90380 |
| 1725489300 | 162.8 | -0.66 | -0.40 | 163.47 | 166.22 | 161.125 | 64540 |
| 1725402900 | 163.46 | -2.3 | -1.39 | 164.9 | 167.91 | 163.43 | 106954 |
| 1725057300 | 165.76 | 1.98 | 1.21 | 163.76 | 165.835 | 163.19 | 84166 |
| 1724970900 | 163.78 | 0.47 | 0.29 | 164.43 | 165.63 | 163.19 | 51077 |
| 1724884500 | 163.31 | 0.29 | 0.18 | 162.94 | 164.84 | 162.62 | 171633 |
| 1724798100 | 163.02 | 0.59 | 0.36 | 161.83 | 163.615 | 160.63 | 42589 |
| 1724711700 | 162.43 | -0.66 | -0.40 | 163.38999 | 164.59 | 162.01 | 75673 |
| 1724452500 | 163.09 | 3.5 | 2.19 | 160.37 | 163.1 | 159.47999 | 86866 |
| 1724366100 | 159.59 | -0.58 | -0.36 | 159.94999 | 161.29499 | 157.44399 | 40389 |
| 1724279700 | 160.16999 | 0.3 | 0.19 | 160.88999 | 161.19 | 159.44 | 51670 |
| 1724193300 | 159.87 | -0.7 | -0.44 | 160.47999 | 160.59 | 159.215 | 37936 |
| 1724106900 | 160.57 | 1.71 | 1.08 | 158.68 | 160.93 | 158.33009 | 48872 |
| 1723847700 | 158.86 | 0.02 | 0.01 | 158.53 | 160.37899 | 157.78 | 35807 |
| 1723761300 | 158.84 | 0.7 | 0.44 | 159.8 | 160.3 | 157.6725 | 81552 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
