Ichor Holdings Ltd (NQ: ICHR )

58.97 USD -0.74 (-1.24%)
Official Closing Price Updated: 7:54 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2021 59.85 59.85 58.19 58.97 218,299 -0.74(-1.24%)
Apr 09, 2021 60.54 61.09 58.92 59.71 347,400 -1.67(-2.72%)
Apr 08, 2021 61.24 61.45 59.81 61.38 240,883 +1.53(+2.56%)
Apr 07, 2021 60.10 61.24 59.15 59.85 279,374 -0.57(-0.94%)
Apr 06, 2021 61.89 63.42 59.24 60.42 533,294 -1.76(-2.83%)
Apr 05, 2021 62.65 62.93 59.56 62.18 846,008 +3.45(+5.87%)
Apr 01, 2021 55.00 59.10 54.99 58.73 585,100 +4.93(+9.16%)
Mar 31, 2021 51.37 54.76 51.30 53.80 538,329 +2.92(+5.74%)
Mar 30, 2021 49.01 51.14 48.74 50.88 411,790 +1.23(+2.48%)
Mar 29, 2021 51.71 52.45 48.93 49.65 399,821 -1.97(-3.82%)
Mar 26, 2021 46.83 51.71 46.31 51.62 564,200 +5.17(+11.13%)
Mar 25, 2021 44.81 47.26 44.50 46.45 537,059 +0.30(+0.65%)
Mar 24, 2021 46.70 48.88 46.03 46.15 556,795 +1.25(+2.78%)
Mar 23, 2021 47.97 48.18 44.45 44.90 384,706 -3.31(-6.87%)
Mar 22, 2021 47.00 48.75 47.00 48.21 296,569 +1.52(+3.26%)
Mar 19, 2021 46.83 47.93 45.36 46.69 1,785,500 +0.32(+0.69%)
Mar 18, 2021 49.01 49.42 46.31 46.37 414,525 -3.57(-7.15%)
Mar 17, 2021 48.45 50.90 46.93 49.94 528,486 +1.51(+3.12%)
Mar 16, 2021 47.51 50.33 47.42 48.43 475,331 +1.31(+2.78%)
Mar 15, 2021 45.96 47.50 45.38 47.12 468,979 +2.02(+4.48%)
Mar 12, 2021 45.00 46.02 44.29 45.10 334,500 -1.00(-2.17%)
Mar 11, 2021 44.53 46.69 44.53 46.10 361,306 +2.98(+6.91%)
Mar 10, 2021 43.22 44.12 42.53 43.12 283,364 +0.26(+0.61%)
Mar 09, 2021 40.75 43.71 40.51 42.86 352,344 +3.78(+9.67%)
Mar 08, 2021 41.90 43.56 39.02 39.08 358,945 -3.81(-8.88%)
Mar 05, 2021 42.31 44.38 38.64 42.89 427,400 +1.28(+3.08%)
Mar 04, 2021 44.77 45.21 40.31 41.61 450,155 -3.35(-7.45%)
Mar 03, 2021 45.23 46.53 44.08 44.96 283,785 -0.08(-0.18%)
Mar 02, 2021 46.61 46.84 45.04 45.04 289,257 -1.67(-3.58%)
Mar 01, 2021 44.14 46.86 43.96 46.71 368,559 +3.95(+9.24%)
Feb 26, 2021 42.82 43.45 40.50 42.76 408,100 +1.02(+2.44%)
Feb 25, 2021 47.15 47.46 41.53 41.74 502,788 -6.00(-12.57%)
Feb 24, 2021 43.76 47.85 43.30 47.74 354,717 +3.94(+9.00%)
Feb 23, 2021 42.93 43.97 40.78 43.80 325,608 -0.81(-1.82%)
Feb 22, 2021 45.14 46.00 44.15 44.61 318,077 -1.96(-4.21%)
Feb 19, 2021 45.00 46.74 44.44 46.57 488,000 +2.57(+5.84%)
Feb 18, 2021 44.12 44.99 43.29 44.00 265,841 -1.14(-2.53%)
Feb 17, 2021 44.51 45.35 43.21 45.14 266,066 -0.13(-0.29%)
Feb 16, 2021 44.52 45.97 44.01 45.27 452,550 +1.10(+2.49%)
Feb 12, 2021 42.90 44.70 42.12 44.17 576,800 +1.27(+2.96%)
Feb 11, 2021 41.24 42.97 41.24 42.90 453,836 +1.84(+4.48%)
Feb 10, 2021 43.07 43.08 40.76 41.06 344,412 -1.65(-3.86%)
Feb 09, 2021 43.00 43.61 42.01 42.71 314,741 -0.29(-0.67%)
Feb 08, 2021 42.01 43.34 41.97 43.00 575,473 +1.71(+4.14%)
Feb 05, 2021 41.76 41.97 40.64 41.29 386,500 -0.10(-0.24%)
Feb 04, 2021 40.00 41.75 39.85 41.39 416,905 +1.27(+3.17%)
Feb 03, 2021 41.64 41.70 39.35 40.12 723,453 -0.06(-0.15%)
Feb 02, 2021 39.01 40.34 38.40 40.18 400,584 +1.76(+4.58%)
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.