Skip to main content

Ichor Holdings Ltd (NQ: ICHR )

38.62 -0.05 (-0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 48.80 51.78 48.80 51.57 681,008 +2.29(+4.65%)
Jul 29, 2021 48.50 49.48 48.22 49.28 152,394 +0.63(+1.29%)
Jul 28, 2021 46.97 49.22 46.97 48.65 123,892 +2.19(+4.71%)
Jul 27, 2021 47.45 47.45 45.21 46.46 233,323 -1.55(-3.23%)
Jul 26, 2021 48.33 49.12 47.08 48.01 167,321 -0.48(-0.99%)
Jul 23, 2021 48.48 48.89 47.46 48.49 103,924 +0.13(+0.27%)
Jul 22, 2021 49.05 49.09 47.80 48.36 115,575 -1.25(-2.52%)
Jul 21, 2021 47.49 49.67 47.23 49.61 164,392 +2.57(+5.46%)
Jul 20, 2021 45.73 47.81 45.25 47.04 218,466 +1.31(+2.86%)
Jul 19, 2021 43.34 46.61 43.27 45.73 255,016 +0.56(+1.24%)
Jul 16, 2021 48.77 49.18 45.10 45.17 212,498 -2.94(-6.11%)
Jul 15, 2021 49.77 49.77 46.92 48.11 251,205 -2.21(-4.39%)
Jul 14, 2021 51.29 52.47 49.90 50.32 254,418 -0.10(-0.20%)
Jul 13, 2021 51.31 51.34 49.54 50.42 210,505 -1.51(-2.91%)
Jul 12, 2021 50.12 52.02 50.12 51.93 127,543 +1.94(+3.88%)
Jul 09, 2021 49.29 50.03 48.20 49.99 212,434 +1.35(+2.78%)
Jul 08, 2021 49.99 50.68 48.21 48.64 306,725 -3.23(-6.23%)
Jul 07, 2021 51.81 52.45 50.39 51.87 494,850 +0.68(+1.33%)
Jul 06, 2021 51.62 51.86 49.51 51.19 423,492 -0.23(-0.45%)
Jul 02, 2021 53.75 53.75 51.26 51.42 133,524 -1.73(-3.25%)
Jul 01, 2021 54.05 54.65 52.73 53.15 236,504 -0.65(-1.21%)
Jun 30, 2021 53.35 54.56 52.79 53.80 289,947 +0.09(+0.17%)
Jun 29, 2021 53.91 54.68 53.27 53.71 226,239 -0.36(-0.67%)
Jun 28, 2021 53.13 55.00 53.13 54.07 206,140 +1.47(+2.79%)
Jun 25, 2021 53.09 53.37 52.22 52.60 677,338 -0.37(-0.70%)
Jun 24, 2021 50.94 53.00 50.87 52.97 228,967 +2.82(+5.62%)
Jun 23, 2021 50.22 50.62 49.90 50.15 187,635 +0.28(+0.56%)
Jun 22, 2021 48.69 50.07 48.26 49.87 195,668 +1.05(+2.15%)
Jun 21, 2021 48.85 49.31 47.39 48.82 439,266 +0.27(+0.56%)
Jun 18, 2021 51.63 52.42 48.03 48.55 446,321 -4.31(-8.15%)
Jun 17, 2021 54.26 55.53 52.15 52.86 243,078 -1.59(-2.92%)
Jun 16, 2021 54.61 55.57 53.91 54.45 265,395 -0.20(-0.37%)
Jun 15, 2021 55.52 56.06 54.39 54.65 127,489 -1.17(-2.10%)
Jun 14, 2021 55.19 56.63 54.88 55.82 228,262 +0.66(+1.20%)
Jun 11, 2021 55.06 55.48 54.35 55.16 89,213 +0.44(+0.80%)
Jun 10, 2021 54.16 55.29 53.87 54.72 98,503 +0.76(+1.41%)
Jun 09, 2021 54.69 55.00 53.67 53.96 140,474 -0.66(-1.21%)
Jun 08, 2021 55.69 56.44 54.10 54.62 313,985 -0.41(-0.75%)
Jun 07, 2021 56.01 56.66 54.92 55.03 200,077 -1.05(-1.87%)
Jun 04, 2021 55.43 56.08 54.92 56.08 204,870 +1.33(+2.43%)
Jun 03, 2021 54.29 55.89 53.55 54.75 170,412 -0.52(-0.94%)
Jun 02, 2021 56.80 57.67 55.18 55.27 722,165 -1.62(-2.85%)
Jun 01, 2021 56.98 58.75 56.01 56.89 275,403 +0.63(+1.12%)
May 28, 2021 55.29 56.73 55.25 56.26 226,101 +1.09(+1.98%)
May 27, 2021 52.99 55.63 52.70 55.17 367,354 +1.76(+3.30%)
May 26, 2021 52.71 53.75 52.31 53.41 176,902 +0.70(+1.33%)
May 25, 2021 54.10 54.40 52.71 52.71 199,144 -0.64(-1.20%)
May 24, 2021 52.96 54.01 52.52 53.35 200,132 +1.13(+2.16%)
May 21, 2021 53.71 53.71 52.01 52.22 187,165 -1.31(-2.45%)
May 20, 2021 51.89 53.60 51.06 53.53 228,636 +2.03(+3.94%)
May 19, 2021 48.94 51.83 47.60 51.50 154,237 +1.72(+3.46%)
May 18, 2021 50.50 51.76 49.71 49.78 187,054 -0.05(-0.10%)
May 17, 2021 49.64 50.27 48.50 49.83 124,936 -1.05(-2.06%)
May 14, 2021 50.06 51.41 49.32 50.88 165,831 +1.83(+3.73%)
May 13, 2021 48.96 50.71 47.72 49.05 331,703 +1.44(+3.02%)
May 12, 2021 49.62 51.09 47.38 47.61 260,386 -3.86(-7.50%)
May 11, 2021 47.96 51.71 47.47 51.47 231,854 +0.49(+0.96%)
May 10, 2021 54.37 54.99 50.77 50.98 285,098 -4.26(-7.71%)
May 07, 2021 54.82 55.95 54.19 55.24 148,922 +1.06(+1.96%)
May 06, 2021 53.83 55.17 51.92 54.18 226,804 -0.39(-0.71%)
May 05, 2021 55.50 57.28 54.17 54.57 342,649 +0.35(+0.65%)
May 04, 2021 55.27 55.27 52.26 54.22 457,201 -2.50(-4.41%)
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.