Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Icf International (NQ: ICFI )

144.10 +1.32 (+0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 07, 2024 142.16 144.10 141.97 144.10 89,705 +1.46(+1.02%)
Jun 06, 2024 142.07 144.25 141.38 142.64 81,188 +0.57(+0.40%)
Jun 05, 2024 140.75 142.22 139.57 142.07 74,767 +1.34(+0.95%)
Jun 04, 2024 139.44 140.88 138.97 140.73 106,129 +0.46(+0.33%)
Jun 03, 2024 143.67 143.67 138.35 140.27 104,421 -2.34(-1.64%)
May 31, 2024 139.38 142.79 139.38 142.61 155,963 +3.29(+2.36%)
May 30, 2024 139.16 140.33 138.46 139.32 120,947 +0.55(+0.40%)
May 29, 2024 140.00 141.24 138.37 138.77 84,341 -1.87(-1.33%)
May 28, 2024 144.31 144.48 140.28 140.64 43,229 -3.37(-2.34%)
May 24, 2024 143.43 144.50 141.64 144.01 85,508 +1.48(+1.04%)
May 23, 2024 143.10 144.19 141.83 142.53 88,253 -0.61(-0.43%)
May 22, 2024 144.52 144.90 142.77 143.14 95,850 -1.45(-1.00%)
May 21, 2024 146.64 146.64 143.83 144.59 104,279 -2.50(-1.70%)
May 20, 2024 149.85 149.99 146.83 147.09 76,418 -2.57(-1.72%)
May 17, 2024 146.86 149.96 146.79 149.65 66,051 +3.18(+2.17%)
May 16, 2024 145.80 147.75 144.87 146.48 81,996 +0.43(+0.29%)
May 15, 2024 147.08 147.71 146.05 146.05 46,330 -0.31(-0.21%)
May 14, 2024 148.99 148.99 146.31 146.36 73,520 -1.32(-0.89%)
May 13, 2024 153.25 153.25 147.50 147.68 70,214 -5.19(-3.40%)
May 10, 2024 152.84 153.64 152.31 152.87 87,926 +0.03(+0.02%)
May 09, 2024 151.59 152.84 150.93 152.84 54,675 +1.49(+0.98%)
May 08, 2024 151.19 152.37 151.02 151.35 79,263 +0.90(+0.60%)
May 07, 2024 150.76 152.78 149.90 150.45 73,328 -0.41(-0.27%)
May 06, 2024 148.40 151.10 148.10 150.86 71,647 +2.58(+1.74%)
May 03, 2024 147.85 149.40 147.40 148.28 70,523 +2.16(+1.48%)
May 02, 2024 145.84 147.25 139.19 146.13 103,381 +2.34(+1.63%)
May 01, 2024 143.95 145.82 142.65 143.79 105,176 -0.36(-0.25%)
Apr 30, 2024 143.77 144.80 142.66 144.15 72,209 -0.08(-0.05%)
Apr 29, 2024 142.30 144.51 142.30 144.23 51,240 +2.48(+1.75%)
Apr 26, 2024 141.65 142.62 140.21 141.75 71,579 +0.84(+0.60%)
Apr 25, 2024 140.88 142.75 140.81 140.91 74,588 -0.93(-0.65%)
Apr 24, 2024 141.01 142.19 139.84 141.84 78,710 +0.12(+0.08%)
Apr 23, 2024 140.31 142.84 140.31 141.72 50,642 +2.01(+1.44%)
Apr 22, 2024 140.07 141.04 138.79 139.71 55,041 -0.42(-0.30%)
Apr 19, 2024 137.91 140.61 137.91 140.13 46,553 +2.18(+1.58%)
Apr 18, 2024 139.91 140.21 137.57 137.96 85,231 -1.98(-1.41%)
Apr 17, 2024 140.84 141.75 139.36 139.93 47,423 -0.69(-0.49%)
Apr 16, 2024 140.38 141.01 137.49 140.62 67,809 +0.54(+0.38%)
Apr 15, 2024 144.22 146.50 139.97 140.08 75,885 -3.43(-2.39%)
Apr 12, 2024 144.99 146.25 142.83 143.51 61,300 -2.09(-1.43%)
Apr 11, 2024 143.47 147.05 142.95 145.60 91,033 +2.85(+1.99%)
Apr 10, 2024 141.76 142.82 140.42 142.75 130,444 -1.00(-0.69%)
Apr 09, 2024 146.67 146.67 143.17 143.75 64,013 -2.19(-1.50%)
Apr 08, 2024 146.43 147.22 145.72 145.94 73,972 -0.55(-0.37%)
Apr 05, 2024 146.09 148.69 145.39 146.49 96,431 +0.31(+0.21%)
Apr 04, 2024 147.72 148.39 145.32 146.18 84,523 -1.05(-0.71%)
Apr 03, 2024 146.62 148.48 145.81 147.22 75,884 +0.43(+0.29%)
Apr 02, 2024 149.08 149.91 146.59 146.80 105,727 -2.78(-1.86%)
Apr 01, 2024 150.26 150.81 148.55 149.57 73,642 -0.91(-0.60%)
Mar 28, 2024 149.54 151.52 149.00 150.48 115,040 +1.70(+1.14%)
Mar 27, 2024 151.35 151.90 148.45 148.78 74,171 -1.36(-0.91%)
Mar 26, 2024 148.81 150.37 148.67 150.14 163,907 +1.30(+0.87%)
Mar 25, 2024 150.61 150.97 148.46 148.84 66,300 -1.00(-0.67%)
Mar 22, 2024 150.82 151.36 149.32 149.84 88,664 -0.14(-0.09%)
Mar 21, 2024 152.18 153.11 149.74 149.98 141,781 -2.32(-1.52%)
Mar 20, 2024 151.32 153.47 151.10 152.30 112,043 +0.07(+0.05%)
Mar 19, 2024 151.59 153.45 150.47 152.23 102,816 +0.82(+0.54%)
Mar 18, 2024 152.27 153.41 151.05 151.41 74,690 -1.46(-0.95%)
Mar 15, 2024 151.26 153.35 150.88 152.87 134,959 +0.75(+0.49%)
Mar 14, 2024 153.41 153.41 151.10 152.12 79,190 -1.28(-0.83%)
Mar 13, 2024 151.76 153.78 151.16 153.40 73,484 +1.08(+0.71%)
Mar 12, 2024 153.44 153.57 151.22 152.32 66,887 -1.04(-0.68%)
Mar 11, 2024 154.25 155.22 152.38 153.36 83,895 -1.30(-0.84%)
Mar 08, 2024 155.12 155.96 153.79 154.66 79,536 +0.38(+0.25%)
Mar 07, 2024 153.97 155.67 153.14 154.28 69,872 +0.58(+0.38%)
Mar 06, 2024 155.25 155.88 153.09 153.70 108,884 -0.53(-0.34%)
Mar 05, 2024 156.71 156.72 153.46 154.23 97,706 -2.48(-1.59%)
Mar 04, 2024 155.09 157.70 155.09 156.71 98,716 +1.18(+0.76%)
Mar 01, 2024 156.19 156.19 152.44 155.53 98,925 +0.98(+0.63%)
Feb 29, 2024 154.45 154.97 151.74 154.56 103,293 +2.04(+1.33%)
Feb 28, 2024 155.13 155.13 147.78 152.52 157,784 -2.61(-1.69%)
Feb 27, 2024 154.24 155.64 153.51 155.13 105,618 +1.64(+1.07%)
Feb 26, 2024 152.36 154.26 151.60 153.50 86,450 +0.48(+0.31%)
Feb 23, 2024 151.65 153.22 151.37 153.02 38,739 +1.45(+0.95%)
Feb 22, 2024 150.81 153.08 150.37 151.57 104,458 +0.57(+0.38%)
Feb 21, 2024 150.32 151.36 148.75 151.00 103,107 -0.04(-0.03%)
Feb 20, 2024 150.32 151.43 149.23 151.04 75,860 -0.46(-0.30%)
Feb 16, 2024 152.40 154.65 151.44 151.50 168,174 -0.96(-0.63%)
Feb 15, 2024 149.72 153.17 148.49 152.46 138,488 +2.87(+1.92%)
Feb 14, 2024 146.62 149.82 146.62 149.59 151,677 +4.25(+2.93%)
Feb 13, 2024 146.07 148.06 144.00 145.33 193,057 -2.69(-1.82%)
Feb 12, 2024 145.13 148.83 145.13 148.03 138,974 +2.26(+1.55%)
Feb 09, 2024 141.32 145.79 141.32 145.77 102,321 +4.29(+3.03%)
Feb 08, 2024 140.53 141.98 139.72 141.48 59,358 +1.50(+1.07%)
Feb 07, 2024 140.48 141.25 139.73 139.98 57,945 -0.68(-0.48%)
Feb 06, 2024 140.39 141.63 139.96 140.66 58,263 +0.56(+0.40%)
Feb 05, 2024 139.76 141.07 138.32 140.10 51,840 -0.83(-0.59%)
Feb 02, 2024 140.66 141.45 139.50 140.93 56,147 -1.00(-0.70%)
Feb 01, 2024 139.07 142.07 138.68 141.93 91,087 +3.15(+2.27%)
Jan 31, 2024 142.10 142.37 138.53 138.78 148,518 -2.97(-2.09%)
Jan 30, 2024 143.06 143.06 140.77 141.74 64,173 -0.55(-0.39%)
Jan 29, 2024 140.70 142.53 140.65 142.29 117,589 +0.81(+0.57%)
Jan 26, 2024 139.22 141.63 139.22 141.48 98,741 +3.67(+2.67%)
Jan 25, 2024 137.02 137.95 136.30 137.81 110,339 +1.93(+1.42%)
Jan 24, 2024 135.51 136.01 134.41 135.88 105,428 +1.58(+1.17%)
Jan 23, 2024 134.61 134.93 132.12 134.31 125,081 +0.61(+0.46%)
Jan 22, 2024 131.07 133.99 131.07 133.70 104,582 +3.28(+2.52%)
Jan 19, 2024 131.25 131.44 129.37 130.41 86,096 -0.08(-0.06%)
Jan 18, 2024 130.30 131.37 128.84 130.49 88,545 -0.11(-0.08%)
Jan 17, 2024 130.62 132.51 129.77 130.60 118,851 -1.15(-0.87%)
Jan 16, 2024 131.78 132.68 131.22 131.75 84,377 -0.55(-0.41%)
Jan 12, 2024 132.38 132.38 131.15 132.30 49,918 +0.99(+0.75%)
Jan 11, 2024 130.05 131.47 129.17 131.31 71,950 +1.26(+0.97%)
Jan 10, 2024 128.71 130.07 128.04 130.05 85,987 +1.30(+1.01%)
Jan 09, 2024 128.94 129.49 128.14 128.75 55,628 -1.12(-0.86%)
Jan 08, 2024 128.88 130.02 128.72 129.87 62,620 +1.17(+0.91%)
Jan 05, 2024 130.90 131.44 128.69 128.71 104,117 -3.18(-2.41%)
Jan 04, 2024 133.19 134.39 131.63 131.89 74,718 -0.55(-0.41%)
Jan 03, 2024 134.46 135.78 132.38 132.44 101,584 -1.98(-1.47%)
Jan 02, 2024 133.84 135.76 133.21 134.41 107,294 +0.58(+0.43%)
Dec 29, 2023 131.83 134.09 130.92 133.84 110,608 +1.97(+1.49%)
Dec 28, 2023 131.67 132.61 130.78 131.87 90,760 -0.38(-0.29%)
Dec 27, 2023 132.35 134.04 131.58 132.25 89,123 -0.45(-0.34%)
Dec 26, 2023 134.03 134.71 132.46 132.70 71,176 -0.88(-0.66%)
Dec 22, 2023 133.52 134.49 132.33 133.58 99,165 +0.95(+0.71%)
Dec 21, 2023 133.84 134.49 131.08 132.63 212,077 -0.73(-0.55%)
Dec 20, 2023 134.96 137.19 133.25 133.36 109,279 -1.47(-1.09%)
Dec 19, 2023 133.53 135.02 133.53 134.82 69,590 +1.94(+1.46%)
Dec 18, 2023 132.31 134.31 131.87 132.89 86,257 +0.41(+0.31%)
Dec 15, 2023 135.34 135.89 130.77 132.48 230,636 -2.32(-1.72%)
Dec 14, 2023 142.14 142.14 133.30 134.79 213,722 -5.72(-4.07%)
Dec 13, 2023 138.72 141.78 138.14 140.51 90,300 +1.80(+1.30%)
Dec 12, 2023 138.70 139.97 138.05 138.72 82,676 +0.73(+0.53%)
Dec 11, 2023 139.63 140.38 137.93 137.99 82,357 -1.69(-1.21%)
Dec 08, 2023 138.10 140.04 136.74 139.68 100,145 +0.94(+0.68%)
Dec 07, 2023 138.72 141.16 137.37 138.74 82,018 -0.59(-0.42%)
Dec 06, 2023 142.76 142.76 138.38 139.32 126,462 -1.99(-1.41%)
Dec 05, 2023 142.75 143.33 140.63 141.32 166,323 -1.87(-1.30%)
Dec 04, 2023 142.09 144.97 140.04 143.18 140,327 +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.