Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Icf International (NQ: ICFI )

143.28 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Jan 31, 2024 142.24 142.51 138.67 138.91 148,373 -2.97(-2.09%)
Jan 30, 2024 143.20 143.20 140.91 141.88 64,110 -0.55(-0.39%)
Jan 29, 2024 140.84 142.67 140.79 142.43 117,473 +0.81(+0.57%)
Jan 26, 2024 139.36 141.77 139.36 141.62 98,644 +3.68(+2.67%)
Jan 25, 2024 137.15 138.09 136.44 137.94 110,231 +1.93(+1.42%)
Jan 24, 2024 135.65 136.15 134.55 136.01 105,324 +1.58(+1.17%)
Jan 23, 2024 134.75 135.07 132.25 134.44 124,958 +0.61(+0.46%)
Jan 22, 2024 131.20 134.12 131.20 133.83 104,479 +3.29(+2.52%)
Jan 19, 2024 131.38 131.57 129.50 130.54 86,011 -0.08(-0.06%)
Jan 18, 2024 130.43 131.50 128.96 130.62 88,459 -0.11(-0.08%)
Jan 17, 2024 130.75 132.64 129.90 130.73 118,734 -1.15(-0.87%)
Jan 16, 2024 131.91 132.81 131.35 131.88 84,294 -0.55(-0.41%)
Jan 12, 2024 132.51 132.51 131.28 132.43 49,869 +0.99(+0.75%)
Jan 11, 2024 130.18 131.60 129.30 131.44 71,879 +1.26(+0.97%)
Jan 10, 2024 128.83 130.20 128.16 130.18 85,902 +1.30(+1.01%)
Jan 09, 2024 129.06 129.62 128.26 128.88 55,573 -1.12(-0.86%)
Jan 08, 2024 129.00 130.15 128.84 130.00 62,559 +1.17(+0.91%)
Jan 05, 2024 131.03 131.57 128.81 128.83 104,015 -3.19(-2.41%)
Jan 04, 2024 133.32 134.53 131.76 132.02 74,645 -0.55(-0.41%)
Jan 03, 2024 134.60 135.91 132.51 132.57 101,485 -1.98(-1.47%)
Jan 02, 2024 133.97 135.90 133.34 134.55 107,189 +0.58(+0.43%)
Dec 29, 2023 131.96 134.23 131.04 133.97 110,500 +1.97(+1.49%)
Dec 28, 2023 131.80 132.74 130.91 132.00 90,671 -0.38(-0.29%)
Dec 27, 2023 132.48 134.18 131.71 132.38 89,035 -0.45(-0.34%)
Dec 26, 2023 134.17 134.85 132.59 132.83 71,106 -0.88(-0.66%)
Dec 22, 2023 133.65 134.63 132.46 133.71 99,067 +0.95(+0.71%)
Dec 21, 2023 133.97 134.62 131.21 132.76 211,869 -0.73(-0.55%)
Dec 20, 2023 135.10 137.32 133.38 133.49 109,172 -1.47(-1.09%)
Dec 19, 2023 133.66 135.16 133.66 134.96 69,521 +1.94(+1.46%)
Dec 18, 2023 132.44 134.44 132.00 133.02 86,173 +0.41(+0.31%)
Dec 15, 2023 135.48 136.03 130.90 132.61 230,410 -2.32(-1.72%)
Dec 14, 2023 142.28 142.28 133.43 134.93 213,512 -5.73(-4.07%)
Dec 13, 2023 138.85 141.92 138.27 140.65 90,211 +1.80(+1.30%)
Dec 12, 2023 138.83 140.11 138.18 138.85 82,595 +0.73(+0.53%)
Dec 11, 2023 139.77 140.52 138.06 138.12 82,276 -1.69(-1.21%)
Dec 08, 2023 138.23 140.18 136.87 139.81 100,047 +0.94(+0.68%)
Dec 07, 2023 138.85 141.30 137.50 138.87 81,938 -0.59(-0.42%)
Dec 06, 2023 142.91 142.91 138.51 139.46 126,338 -2.00(-1.41%)
Dec 05, 2023 142.88 143.47 140.77 141.46 166,160 -1.87(-1.30%)
Dec 04, 2023 142.23 145.12 140.18 143.32 140,189 +1.49(+1.05%)
Dec 01, 2023 139.78 141.97 138.42 141.84 139,937 +2.16(+1.54%)
Nov 30, 2023 136.19 139.95 134.07 139.68 130,404 +3.94(+2.90%)
Nov 29, 2023 134.05 136.40 131.86 135.74 126,590 +2.97(+2.24%)
Nov 28, 2023 133.24 133.82 131.60 132.76 107,527 +0.08(+0.06%)
Nov 27, 2023 130.63 132.76 129.97 132.69 89,068 +1.01(+0.77%)
Nov 24, 2023 130.00 131.72 129.40 131.68 59,656 +1.96(+1.51%)
Nov 22, 2023 129.54 130.56 128.06 129.72 82,358 +1.02(+0.79%)
Nov 21, 2023 129.01 129.97 128.59 128.70 52,431 -1.44(-1.10%)
Nov 20, 2023 128.84 132.43 128.84 130.14 94,149 +0.50(+0.38%)
Nov 17, 2023 131.88 133.32 128.85 129.64 109,950 -1.45(-1.10%)
Nov 16, 2023 131.85 132.98 130.70 131.09 70,764 -0.24(-0.18%)
Nov 15, 2023 137.05 137.08 130.36 131.33 258,275 -5.66(-4.13%)
Nov 14, 2023 134.26 137.21 133.89 136.99 99,465 +2.15(+1.59%)
Nov 13, 2023 132.60 135.89 132.60 134.84 60,755 +1.21(+0.90%)
Nov 10, 2023 133.75 134.91 133.23 133.63 64,412 +0.82(+0.62%)
Nov 09, 2023 133.17 135.08 132.59 132.81 75,119 +0.88(+0.67%)
Nov 08, 2023 132.44 132.44 130.21 131.94 65,271 +0.32(+0.24%)
Nov 07, 2023 130.06 134.59 129.91 131.62 112,367 +1.72(+1.33%)
Nov 06, 2023 124.22 130.03 124.22 129.90 125,013 +4.66(+3.72%)
Nov 03, 2023 127.47 131.75 115.45 125.24 154,563 +0.59(+0.47%)
Nov 02, 2023 126.33 129.52 123.27 124.65 108,450 -0.88(-0.70%)
Nov 01, 2023 126.53 126.99 122.81 125.53 65,895 -0.96(-0.76%)
Oct 31, 2023 123.33 126.81 123.33 126.49 93,944 +3.12(+2.53%)
Oct 30, 2023 125.06 125.76 122.48 123.36 73,229 -0.40(-0.32%)
Oct 27, 2023 125.15 125.56 123.40 123.76 90,235 -1.54(-1.23%)
Oct 26, 2023 121.54 125.63 119.75 125.30 88,524 +3.67(+3.02%)
Oct 25, 2023 122.72 123.26 121.08 121.63 74,472 -1.09(-0.89%)
Oct 24, 2023 123.94 125.32 122.06 122.71 62,753 -0.16(-0.13%)
Oct 23, 2023 125.76 126.41 122.74 122.87 68,362 -3.18(-2.53%)
Oct 20, 2023 128.51 128.56 126.06 126.06 65,439 -1.65(-1.29%)
Oct 19, 2023 130.05 130.16 126.81 127.70 140,784 -2.92(-2.24%)
Oct 18, 2023 132.88 132.88 130.63 130.63 65,314 -2.93(-2.20%)
Oct 17, 2023 132.01 134.64 129.07 133.56 82,545 +1.81(+1.37%)
Oct 16, 2023 133.10 133.34 131.18 131.76 69,801 +0.01(+0.01%)
Oct 13, 2023 130.07 132.05 129.90 131.75 85,612 +1.50(+1.15%)
Oct 12, 2023 130.42 131.72 128.94 130.25 95,141 -0.16(-0.12%)
Oct 11, 2023 128.63 131.16 128.04 130.41 116,309 +2.35(+1.84%)
Oct 10, 2023 128.98 130.22 126.91 128.05 142,117 -0.40(-0.31%)
Oct 09, 2023 124.24 128.84 124.24 128.45 74,986 +3.20(+2.56%)
Oct 06, 2023 122.42 125.27 122.39 125.25 66,031 +1.80(+1.45%)
Oct 05, 2023 120.40 123.92 120.40 123.45 80,975 +2.70(+2.23%)
Oct 04, 2023 119.75 121.78 119.61 120.76 46,653 +0.68(+0.57%)
Oct 03, 2023 119.38 120.35 118.04 120.08 59,922 +0.34(+0.28%)
Oct 02, 2023 119.85 120.36 118.65 119.74 51,122 -0.84(-0.69%)
Sep 29, 2023 122.39 122.39 119.56 120.58 58,590 +0.14(+0.12%)
Sep 28, 2023 119.90 120.89 119.69 120.44 49,897 +0.48(+0.40%)
Sep 27, 2023 119.39 121.10 119.19 119.96 52,289 +0.57(+0.48%)
Sep 26, 2023 121.32 121.75 118.34 119.39 73,983 -2.27(-1.86%)
Sep 25, 2023 120.70 121.68 121.06 121.66 36,853 +0.79(+0.65%)
Sep 22, 2023 120.12 121.98 119.78 120.87 44,081 +0.36(+0.30%)
Sep 21, 2023 123.17 123.17 120.26 120.51 50,492 -2.79(-2.26%)
Sep 20, 2023 124.26 124.82 123.20 123.29 58,236 -0.33(-0.27%)
Sep 19, 2023 124.81 125.59 123.48 123.62 64,937 -0.94(-0.75%)
Sep 18, 2023 124.62 126.40 124.12 124.56 60,142 +0.02(+0.02%)
Sep 15, 2023 126.26 126.26 123.74 124.54 116,720 -1.78(-1.41%)
Sep 14, 2023 126.56 126.65 125.21 126.32 70,168 +0.75(+0.60%)
Sep 13, 2023 127.50 127.83 125.19 125.57 60,657 -2.77(-2.16%)
Sep 12, 2023 129.03 129.89 127.53 128.34 39,353 -0.65(-0.50%)
Sep 11, 2023 130.88 131.35 128.73 128.99 45,381 -1.38(-1.06%)
Sep 08, 2023 131.56 132.11 130.24 130.37 39,217 -1.10(-0.84%)
Sep 07, 2023 132.51 132.51 130.33 131.47 48,368 -0.69(-0.52%)
Sep 06, 2023 133.49 134.16 131.56 132.16 59,095 -1.50(-1.12%)
Sep 05, 2023 135.18 135.18 133.10 133.65 84,462 -1.53(-1.13%)
Sep 01, 2023 135.06 136.33 134.81 135.18 95,736 +0.52(+0.38%)
Aug 31, 2023 135.79 136.41 133.41 134.66 153,846 -0.98(-0.72%)
Aug 30, 2023 133.54 136.10 132.77 135.64 142,962 +1.84(+1.37%)
Aug 29, 2023 132.44 133.80 132.38 133.80 95,688 +1.10(+0.83%)
Aug 28, 2023 130.32 133.29 130.32 132.70 85,446 +2.39(+1.84%)
Aug 25, 2023 130.72 130.79 128.54 130.31 78,347 -0.16(-0.12%)
Aug 24, 2023 126.42 131.35 126.42 130.47 98,791 +3.66(+2.89%)
Aug 23, 2023 125.19 126.89 124.04 126.81 52,263 +2.00(+1.61%)
Aug 22, 2023 126.16 126.60 124.53 124.81 66,338 -1.33(-1.05%)
Aug 21, 2023 124.59 126.32 123.78 126.13 43,509 +1.13(+0.90%)
Aug 18, 2023 123.74 125.64 123.74 125.01 56,525 +0.91(+0.73%)
Aug 17, 2023 128.15 128.15 124.08 124.10 47,675 -4.04(-3.15%)
Aug 16, 2023 129.91 130.98 128.11 128.14 58,436 -1.96(-1.51%)
Aug 15, 2023 129.73 130.57 128.80 130.10 62,625 -0.63(-0.48%)
Aug 14, 2023 129.00 130.85 129.00 130.73 70,114 +2.01(+1.56%)
Aug 11, 2023 129.31 129.59 127.03 128.72 132,957 -0.49(-0.38%)
Aug 10, 2023 129.64 130.36 128.06 129.21 107,529 -0.55(-0.42%)
Aug 09, 2023 129.12 130.66 128.37 129.75 122,076 -0.33(-0.25%)
Aug 08, 2023 128.27 130.41 128.06 130.08 91,104 +0.77(+0.59%)
Aug 07, 2023 126.84 129.74 126.52 129.31 87,682 +2.12(+1.67%)
Aug 04, 2023 120.20 127.95 119.19 127.19 102,078 +6.01(+4.96%)
Aug 03, 2023 122.01 122.30 120.54 121.18 49,622 -0.59(-0.48%)
Aug 02, 2023 120.92 124.05 120.92 121.77 78,911 +1.30(+1.08%)
Aug 01, 2023 117.50 121.48 117.50 120.47 74,556 +3.23(+2.76%)
Jul 31, 2023 117.17 118.51 116.83 117.24 80,040 -0.02(-0.02%)
Jul 28, 2023 116.67 117.90 116.20 117.26 52,519 +1.11(+0.95%)
Jul 27, 2023 117.66 117.66 115.07 116.15 49,840 -0.90(-0.77%)
Jul 26, 2023 118.11 118.51 117.05 117.05 41,342 -0.96(-0.81%)
Jul 25, 2023 116.68 118.43 116.40 118.01 56,687 +0.68(+0.58%)
Jul 24, 2023 117.67 118.63 115.64 117.33 58,001 -0.52(-0.44%)
Jul 21, 2023 118.54 119.27 117.77 117.85 55,261 +0.07(+0.06%)
Jul 20, 2023 118.20 118.85 117.36 117.78 43,172 +0.02(+0.02%)
Jul 19, 2023 118.63 119.36 116.84 117.76 68,012 -0.86(-0.72%)
Jul 18, 2023 118.67 120.31 118.06 118.62 65,155 -0.38(-0.32%)
Jul 17, 2023 118.90 120.51 118.19 119.00 54,957 -0.07(-0.06%)
Jul 14, 2023 115.40 119.58 114.54 119.06 98,766 +3.98(+3.46%)
Jul 13, 2023 115.27 117.15 114.17 115.09 111,252 -0.37(-0.32%)
Jul 12, 2023 121.65 121.65 115.30 115.46 184,272 -4.74(-3.94%)
Jul 11, 2023 121.18 122.28 119.61 120.19 213,864 -0.41(-0.34%)
Jul 10, 2023 119.42 122.94 119.42 120.60 114,266 +0.61(+0.51%)
Jul 07, 2023 120.20 121.71 119.60 119.99 77,876 -0.72(-0.59%)
Jul 06, 2023 122.12 123.12 119.54 120.71 84,274 -2.90(-2.35%)
Jul 05, 2023 126.35 126.35 123.60 123.61 83,280 -3.82(-3.00%)
Jul 03, 2023 123.75 127.70 121.97 127.43 75,822 +3.41(+2.75%)
Jun 30, 2023 123.61 124.96 123.28 124.02 140,295 +0.96(+0.78%)
Jun 29, 2023 123.19 125.72 122.61 123.06 113,373 +0.34(+0.28%)
Jun 28, 2023 121.62 122.72 121.04 122.72 114,912 +0.91(+0.74%)
Jun 27, 2023 121.32 123.41 121.16 121.82 90,276 +1.07(+0.88%)
Jun 26, 2023 120.89 122.03 120.66 120.75 70,121 -0.78(-0.64%)
Jun 23, 2023 123.50 125.30 120.91 121.53 341,214 -3.29(-2.64%)
Jun 22, 2023 123.59 124.94 123.52 124.82 73,212 +0.86(+0.69%)
Jun 21, 2023 121.89 124.52 121.89 123.96 69,475 +1.55(+1.27%)
Jun 20, 2023 123.51 124.61 122.18 122.41 83,851 -1.33(-1.07%)
Jun 16, 2023 126.31 126.31 123.37 123.73 184,253 -1.71(-1.36%)
Jun 15, 2023 124.83 125.81 123.93 125.44 84,732 +13.72(+12.28%)
May 08, 2023 112.09 112.63 111.28 111.72 75,178 -0.49(-0.43%)
May 05, 2023 111.79 112.76 111.45 112.20 75,323 +1.69(+1.53%)
May 04, 2023 111.77 111.87 110.03 110.51 70,972 -2.13(-1.89%)
May 03, 2023 114.05 115.15 112.64 112.64 69,349 -1.59(-1.39%)
May 02, 2023 116.65 116.65 111.49 114.24 157,294 -2.92(-2.49%)
May 01, 2023 113.80 117.30 113.62 117.15 161,836 +3.63(+3.20%)
Apr 28, 2023 112.52 114.18 111.41 113.52 110,296 +0.92(+0.81%)
Apr 27, 2023 108.54 113.52 107.94 112.60 104,757 +4.07(+3.75%)
Apr 26, 2023 107.76 108.61 104.74 108.53 168,904 +0.19(+0.17%)
Apr 25, 2023 106.67 108.54 105.98 108.34 78,641 +0.78(+0.72%)
Apr 24, 2023 108.55 109.35 107.44 107.56 49,446 -1.31(-1.20%)
Apr 21, 2023 108.81 109.18 108.49 108.87 40,250 +0.30(+0.28%)
Apr 20, 2023 109.28 109.89 107.85 108.57 66,704 -0.97(-0.88%)
Apr 19, 2023 110.20 110.20 109.35 109.54 43,874 -0.37(-0.34%)
Apr 18, 2023 110.94 111.03 109.03 109.91 60,749 -0.69(-0.62%)
Apr 17, 2023 110.15 111.12 109.86 110.59 42,343 +0.65(+0.59%)
Apr 14, 2023 111.63 111.63 109.61 109.94 33,563 -1.38(-1.24%)
Apr 13, 2023 110.18 111.48 109.54 111.33 46,156 +1.15(+1.04%)
Apr 12, 2023 109.89 110.51 109.23 110.18 37,438 +0.78(+0.71%)
Apr 11, 2023 109.81 110.92 109.01 109.41 48,036 -0.32(-0.29%)
Apr 10, 2023 107.71 110.36 107.71 109.72 64,750 +1.24(+1.15%)
Apr 06, 2023 108.64 111.26 107.18 108.48 29,959 -0.16(-0.15%)
Apr 05, 2023 108.90 110.35 107.99 108.64 55,423 -0.87(-0.79%)
Apr 04, 2023 111.00 111.21 108.91 109.51 50,219 -1.94(-1.74%)
Apr 03, 2023 109.00 112.14 108.57 111.45 111,382 +2.21(+2.02%)
Mar 31, 2023 107.39 109.72 107.39 109.24 141,608 +1.99(+1.86%)
Mar 30, 2023 107.02 108.22 106.31 107.25 45,304 +0.55(+0.51%)
Mar 29, 2023 107.21 107.44 105.51 106.70 75,784 +0.31(+0.29%)
Mar 28, 2023 105.97 106.85 105.42 106.39 47,688 -0.01(-0.01%)
Mar 27, 2023 106.32 107.39 105.48 106.40 37,516 +0.62(+0.58%)
Mar 24, 2023 104.04 105.78 104.04 105.78 47,988 +1.08(+1.03%)
Mar 23, 2023 105.46 106.14 103.75 104.71 43,611 -1.07(-1.01%)
Mar 22, 2023 108.09 108.57 105.46 105.77 55,049 -2.53(-2.33%)
Mar 21, 2023 107.94 110.54 106.69 108.30 68,844 +1.61(+1.51%)
Mar 20, 2023 106.21 108.55 106.21 106.69 63,552 +0.56(+0.52%)
Mar 17, 2023 107.65 108.51 105.48 106.13 121,587 -1.81(-1.68%)
Mar 16, 2023 106.08 108.55 105.12 107.94 56,556 +1.14(+1.07%)
Mar 15, 2023 107.12 107.70 104.44 106.80 68,617 -2.08(-1.91%)
Mar 14, 2023 108.31 112.08 107.90 108.88 139,463 +2.33(+2.18%)
Mar 13, 2023 104.81 106.85 104.45 106.55 96,242 +0.92(+0.87%)
Mar 10, 2023 106.52 106.98 104.44 105.63 70,945 -1.35(-1.26%)
Mar 09, 2023 108.39 109.37 106.75 106.98 82,165 -0.83(-0.77%)
Mar 08, 2023 110.06 110.15 106.94 107.81 75,580 -2.73(-2.47%)
Mar 07, 2023 113.90 114.99 110.41 110.55 128,182 -3.06(-2.70%)
Mar 06, 2023 111.57 113.78 111.56 113.61 112,549 +1.90(+1.70%)
Mar 03, 2023 110.06 111.96 108.27 111.71 96,152 +1.36(+1.23%)
Mar 02, 2023 107.11 110.36 106.42 110.35 86,941 +2.87(+2.67%)
Mar 01, 2023 100.90 110.26 100.90 107.47 218,150 +8.53(+8.62%)
Feb 28, 2023 100.76 101.94 98.68 98.94 173,286 -2.46(-2.42%)
Feb 27, 2023 101.49 103.03 98.53 101.40 160,687 -0.08(-0.08%)
Feb 24, 2023 99.75 105.37 99.34 101.48 98,888 +0.81(+0.80%)
Feb 23, 2023 100.83 101.88 98.29 100.67 92,352 -0.29(-0.29%)
Feb 22, 2023 103.22 103.30 99.93 100.96 198,731 -2.16(-2.09%)
Feb 21, 2023 103.98 104.84 102.79 103.12 109,577 -1.51(-1.44%)
Feb 17, 2023 103.69 104.68 103.28 104.63 96,535 +1.17(+1.13%)
Feb 16, 2023 102.98 104.43 102.05 103.45 87,470 -0.16(-0.15%)
Feb 15, 2023 102.02 103.89 101.69 103.61 52,014 +0.98(+0.95%)
Feb 14, 2023 104.83 105.17 102.30 102.64 90,657 -1.72(-1.65%)
Feb 13, 2023 103.99 105.50 103.44 104.36 60,072 +0.26(+0.25%)
Feb 10, 2023 102.58 104.79 102.28 104.10 90,989 +1.47(+1.43%)
Feb 09, 2023 103.44 104.53 102.53 102.63 87,314 -0.16(-0.15%)
Feb 08, 2023 103.68 104.12 102.28 102.79 115,213 -1.38(-1.33%)
Feb 07, 2023 102.21 104.34 101.16 104.17 100,784 +1.17(+1.14%)
Feb 06, 2023 103.80 104.05 102.69 103.00 74,492 -0.90(-0.87%)
Feb 03, 2023 103.56 104.44 102.74 103.90 74,610 -0.47(-0.45%)
Feb 02, 2023 102.93 105.47 99.80 104.37 84,508 +1.49(+1.45%)
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.