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

Ichor Holdings Ltd (NQ: ICHR )

37.77 -0.26 (-0.67%)
Streaming Delayed Price Updated: 3:05 PM EDT, May 13, 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 (%)
Jul 31, 2017 23.37 23.68 22.91 22.98 476,466 -0.05(-0.22%)
Jul 28, 2017 22.50 23.25 21.81 23.03 806,383 +1.54(+7.17%)
Jul 27, 2017 23.70 23.84 21.09 21.49 1,029,639 -1.90(-8.12%)
Jul 26, 2017 23.06 23.57 22.92 23.39 331,960 +0.43(+1.87%)
Jul 25, 2017 23.35 23.40 22.63 22.96 294,644 -0.34(-1.44%)
Jul 24, 2017 22.82 23.43 22.82 23.30 402,362 +0.56(+2.44%)
Jul 21, 2017 23.23 23.27 22.40 22.74 395,652 -0.48(-2.07%)
Jul 20, 2017 23.70 22.90 23.22 363,157 -0.48(-2.03%)
Jul 19, 2017 23.05 24.30 23.02 23.70 1,215,366 +0.93(+4.08%)
Jul 18, 2017 22.28 22.85 22.06 22.77 642,079 +0.66(+2.99%)
Jul 17, 2017 21.76 22.40 21.40 22.11 444,051 +0.44(+2.03%)
Jul 14, 2017 21.60 21.74 21.25 21.67 315,915 +0.14(+0.65%)
Jul 13, 2017 21.31 22.25 21.14 21.53 649,584 +0.24(+1.13%)
Jul 12, 2017 21.32 21.45 20.90 21.29 663,839 +0.49(+2.36%)
Jul 11, 2017 21.12 21.70 20.51 20.80 763,785 -0.32(-1.52%)
Jul 10, 2017 20.21 21.30 20.06 21.12 674,639 +0.88(+4.35%)
Jul 07, 2017 19.52 20.34 19.52 20.24 535,834 +0.81(+4.17%)
Jul 06, 2017 20.18 20.30 19.26 19.43 585,587 -0.95(-4.66%)
Jul 05, 2017 20.23 20.44 19.83 20.38 408,531 +0.39(+1.95%)
Jul 03, 2017 20.27 20.74 19.72 19.99 282,508 -0.17(-0.84%)
Jun 30, 2017 21.00 21.65 20.07 20.16 860,188 -1.04(-4.91%)
Jun 29, 2017 22.50 22.58 20.60 21.20 799,896 -1.43(-6.32%)
Jun 28, 2017 22.02 22.89 21.38 22.63 550,920 +0.42(+1.89%)
Jun 27, 2017 23.37 23.48 22.08 22.21 750,368 -1.28(-5.45%)
Jun 26, 2017 23.84 24.50 23.40 23.49 899,579 +0.14(+0.60%)
Jun 23, 2017 22.61 23.37 22.53 23.35 1,399,681 +0.74(+3.27%)
Jun 22, 2017 23.24 23.39 22.27 22.61 680,814 -0.64(-2.75%)
Jun 21, 2017 23.39 23.58 23.00 23.25 427,015 -0.05(-0.21%)
Jun 20, 2017 24.37 24.54 23.13 23.30 531,605 -0.61(-2.55%)
Jun 19, 2017 23.36 24.20 23.15 23.91 830,805 +1.00(+4.36%)
Jun 16, 2017 22.50 23.08 22.00 22.91 776,955 +0.38(+1.69%)
Jun 15, 2017 21.59 22.98 21.38 22.53 760,113 -0.05(-0.22%)
Jun 14, 2017 23.61 23.64 22.00 22.58 892,144 -0.75(-3.21%)
Jun 13, 2017 23.93 24.44 23.03 23.33 1,174,183 +0.49(+2.15%)
Jun 12, 2017 24.27 24.34 21.51 22.84 2,626,510 -1.89(-7.64%)
Jun 09, 2017 28.45 29.73 23.66 24.73 2,153,076 -3.15(-11.30%)
Jun 08, 2017 26.51 27.95 26.43 27.88 762,112 +1.64(+6.25%)
Jun 07, 2017 25.70 26.49 25.30 26.24 557,438 +0.68(+2.66%)
Jun 06, 2017 25.78 26.75 25.17 25.56 1,162,672 -0.08(-0.31%)
Jun 05, 2017 24.21 25.68 24.13 25.64 1,512,513 +1.86(+7.82%)
Jun 02, 2017 23.75 24.08 22.95 23.78 715,957 +0.47(+2.02%)
Jun 01, 2017 23.50 23.97 23.00 23.31 607,733 -0.17(-0.72%)
May 31, 2017 24.36 24.99 22.90 23.48 854,178 -0.76(-3.14%)
May 30, 2017 23.29 24.94 23.01 24.24 1,332,138 +0.95(+4.08%)
May 26, 2017 23.12 23.49 22.60 23.29 253,542 +0.17(+0.74%)
May 25, 2017 23.57 23.68 22.72 23.12 509,616 -0.20(-0.86%)
May 24, 2017 23.44 23.89 22.85 23.32 1,082,288 +0.16(+0.69%)
May 23, 2017 22.53 23.90 21.70 23.16 1,662,107 +0.77(+3.44%)
May 22, 2017 20.85 22.40 20.55 22.39 1,357,142 +2.04(+10.02%)
May 19, 2017 19.94 20.50 19.86 20.35 688,622 +0.60(+3.04%)
May 18, 2017 19.59 20.01 19.49 19.75 731,031 +0.01(+0.05%)
May 17, 2017 19.55 20.05 19.54 19.74 511,934 -0.24(-1.20%)
May 16, 2017 20.26 20.67 19.37 19.98 369,965 -0.27(-1.33%)
May 15, 2017 20.50 20.98 20.05 20.25 713,170 +0.02(+0.10%)
May 12, 2017 19.72 20.74 19.62 20.23 828,219 -0.77(-3.67%)
May 11, 2017 21.29 21.38 20.55 21.00 654,709 -0.03(-0.14%)
May 10, 2017 20.60 21.30 20.37 21.03 711,625 +0.68(+3.34%)
May 09, 2017 20.44 20.44 19.64 20.35 422,517 +0.44(+2.21%)
May 08, 2017 19.74 20.24 19.42 19.91 679,799 +0.61(+3.16%)
May 05, 2017 18.70 19.50 18.31 19.30 552,427 +0.38(+2.01%)
May 04, 2017 19.21 19.29 18.82 18.92 262,900 -0.33(-1.71%)
May 03, 2017 19.80 19.80 18.71 19.25 600,410 -0.46(-2.33%)
May 02, 2017 19.73 20.13 19.32 19.71 567,783 +0.18(+0.92%)
May 01, 2017 19.68 19.74 19.23 19.53 890,506 +0.13(+0.67%)
Apr 28, 2017 19.50 19.82 19.30 19.40 1,173,177 +0.01(+0.05%)
Apr 27, 2017 20.00 20.18 18.70 19.39 4,739,072 -0.99(-4.86%)
Apr 26, 2017 21.05 21.40 20.08 20.38 312,989 -0.52(-2.49%)
Apr 25, 2017 19.50 21.45 19.08 20.90 722,015 +1.97(+10.41%)
Apr 24, 2017 18.53 18.99 18.05 18.93 155,661 +0.57(+3.10%)
Apr 21, 2017 18.74 18.80 18.30 18.36 59,829 -0.29(-1.55%)
Apr 20, 2017 18.33 19.00 18.30 18.65 97,352 +0.40(+2.19%)
Apr 19, 2017 17.76 18.34 17.72 18.25 185,642 +0.78(+4.46%)
Apr 18, 2017 17.00 17.48 17.00 17.47 74,874 +0.28(+1.63%)
Apr 17, 2017 17.08 17.30 16.82 17.19 140,371 +0.05(+0.29%)
Apr 13, 2017 18.04 18.09 17.11 17.14 198,917 -0.88(-4.88%)
Apr 12, 2017 18.49 18.49 17.81 18.02 116,714 -0.33(-1.80%)
Apr 11, 2017 18.68 18.83 17.98 18.35 142,704 -0.21(-1.13%)
Apr 10, 2017 19.54 18.41 18.56 159,210 -0.97(-4.97%)
Apr 07, 2017 19.35 19.65 19.11 19.53 99,233 +0.09(+0.46%)
Apr 06, 2017 18.44 19.48 18.32 19.44 230,360 +0.91(+4.91%)
Apr 05, 2017 19.92 19.98 18.18 18.53 345,541 -1.30(-6.56%)
Apr 04, 2017 19.69 19.95 19.54 19.83 128,760 +0.08(+0.41%)
Apr 03, 2017 20.28 20.37 19.27 19.75 509,314 -0.08(-0.40%)
Mar 31, 2017 18.99 20.20 18.89 19.83 1,252,512 +0.94(+4.98%)
Mar 30, 2017 18.10 18.95 18.10 18.89 140,450 +0.86(+4.77%)
Mar 29, 2017 17.81 18.15 17.67 18.03 133,060 +0.12(+0.67%)
Mar 28, 2017 17.81 18.07 17.75 17.91 113,892 +0.05(+0.28%)
Mar 27, 2017 17.81 18.20 17.76 17.86 165,306 -0.36(-1.98%)
Mar 24, 2017 18.12 18.51 18.10 18.22 59,381 +0.25(+1.39%)
Mar 23, 2017 18.33 18.33 17.84 17.97 96,896 -0.27(-1.48%)
Mar 22, 2017 18.18 19.01 17.80 18.24 115,145 -0.13(-0.71%)
Mar 21, 2017 19.10 19.22 18.16 18.37 200,319 -0.67(-3.52%)
Mar 20, 2017 19.24 19.36 18.88 19.04 120,817 +0.09(+0.47%)
Mar 17, 2017 19.00 19.36 18.66 18.95 449,778 -0.05(-0.26%)
Mar 16, 2017 18.80 19.00 18.37 19.00 116,609 +0.25(+1.33%)
Mar 15, 2017 18.15 19.00 18.15 18.75 112,169 +0.54(+2.97%)
Mar 14, 2017 18.62 18.70 18.01 18.21 68,735 -0.27(-1.46%)
Mar 13, 2017 17.45 18.60 17.32 18.48 180,904 +1.17(+6.76%)
Mar 10, 2017 17.92 18.23 17.07 17.31 161,822 -0.61(-3.40%)
Mar 09, 2017 17.62 18.10 17.36 17.92 177,988 +0.41(+2.34%)
Mar 08, 2017 19.00 19.00 17.04 17.51 337,287 -1.26(-6.71%)
Mar 07, 2017 19.24 19.24 18.59 18.77 149,299 -0.32(-1.68%)
Mar 06, 2017 18.69 19.30 18.26 19.09 265,255 +0.35(+1.87%)
Mar 03, 2017 18.26 18.75 18.11 18.74 81,947 +0.30(+1.63%)
Mar 02, 2017 18.67 19.00 18.15 18.44 88,603 -0.48(-2.54%)
Mar 01, 2017 19.14 19.25 18.61 18.92 274,594 +0.13(+0.69%)
Feb 28, 2017 18.40 19.00 18.18 18.79 144,871 +0.40(+2.18%)
Feb 27, 2017 17.59 18.41 17.59 18.39 84,422 +0.73(+4.13%)
Feb 24, 2017 17.39 17.87 17.19 17.66 83,275 +0.00(+0.00%)
Feb 23, 2017 18.02 18.22 17.60 17.66 168,087 -0.11(-0.62%)
Feb 22, 2017 17.35 17.82 17.33 17.77 126,344 +0.44(+2.54%)
Feb 21, 2017 17.48 17.48 17.20 17.33 74,450 +0.06(+0.35%)
Feb 17, 2017 17.27 17.27 17.27 0 +0.14(+0.82%)
Feb 16, 2017 17.39 17.49 17.01 17.13 141,260 -0.17(-0.98%)
Feb 15, 2017 16.88 17.38 16.68 17.30 174,074 +0.50(+2.98%)
Feb 14, 2017 16.41 17.10 16.40 16.80 298,682 +0.42(+2.56%)
Feb 13, 2017 17.35 17.35 16.35 16.38 429,886 -0.66(-3.87%)
Feb 10, 2017 17.75 17.80 16.58 17.04 569,743 +0.33(+1.97%)
Feb 09, 2017 16.60 17.24 16.57 16.71 234,528 +0.16(+0.97%)
Feb 08, 2017 16.65 16.78 16.48 16.55 80,509 -0.08(-0.48%)
Feb 07, 2017 16.61 16.73 16.43 16.63 79,279 +0.19(+1.16%)
Feb 06, 2017 16.83 17.13 16.27 16.44 66,364 -0.36(-2.14%)
Feb 03, 2017 16.85 17.14 16.08 16.80 222,959 +0.24(+1.45%)
Feb 02, 2017 15.48 16.74 15.43 16.56 273,318 +0.92(+5.88%)
Feb 01, 2017 15.50 15.72 15.21 15.64 99,335 +0.20(+1.30%)
Jan 31, 2017 15.75 15.77 15.02 15.44 157,876 -0.28(-1.78%)
Jan 30, 2017 15.80 15.80 14.98 15.72 90,486 -0.05(-0.32%)
Jan 27, 2017 15.44 15.92 15.44 15.77 110,573 +0.16(+1.02%)
Jan 26, 2017 15.68 15.75 15.30 15.61 82,198 -0.08(-0.51%)
Jan 25, 2017 15.95 16.25 15.51 15.69 79,776 -0.19(-1.20%)
Jan 24, 2017 15.67 15.93 15.29 15.88 149,662 +0.39(+2.52%)
Jan 23, 2017 15.80 16.16 15.30 15.49 158,912 -0.39(-2.46%)
Jan 20, 2017 15.74 16.16 15.22 15.88 198,848 +0.38(+2.45%)
Jan 19, 2017 15.50 15.87 15.07 15.50 138,037 +0.05(+0.32%)
Jan 18, 2017 14.53 15.48 14.45 15.45 215,587 +1.15(+8.04%)
Jan 17, 2017 14.22 14.53 14.02 14.30 94,037 +0.12(+0.85%)
Jan 13, 2017 14.18 14.18 14.18 0 -0.20(-1.39%)
Jan 12, 2017 13.88 14.71 12.72 14.38 438,787 +0.62(+4.51%)
Jan 11, 2017 14.73 14.95 13.51 13.76 517,044 +0.36(+2.69%)
Jan 10, 2017 14.23 14.25 13.06 13.40 164,277 -0.60(-4.29%)
Jan 09, 2017 13.33 14.00 13.25 14.00 254,306 +0.90(+6.87%)
Jan 06, 2017 13.30 13.97 12.97 13.10 290,624 -0.11(-0.83%)
Jan 05, 2017 13.31 13.50 12.57 13.21 214,908 +0.12(+0.92%)
Jan 04, 2017 11.93 13.41 11.50 13.09 385,641 +1.54(+13.33%)
Jan 03, 2017 11.02 11.55 10.81 11.55 497,254 +0.73(+6.75%)
Dec 30, 2016 10.82 10.82 10.82 0 +0.29(+2.75%)
Dec 29, 2016 10.80 10.88 10.15 10.53 220,571 -0.21(-1.96%)
Dec 28, 2016 11.00 11.05 10.41 10.74 129,789 -0.21(-1.92%)
Dec 27, 2016 10.87 10.95 10.58 10.95 90,272 +0.20(+1.86%)
Dec 23, 2016 10.75 10.75 10.75 0 -0.08(-0.74%)
Dec 22, 2016 10.72 11.00 10.68 10.83 41,003 +0.13(+1.21%)
Dec 21, 2016 10.89 10.89 10.45 10.70 167,352 +0.10(+0.94%)
Dec 20, 2016 11.07 11.11 10.60 10.60 35,806 -0.36(-3.28%)
Dec 19, 2016 10.98 11.04 10.86 10.96 27,303 +0.02(+0.18%)
Dec 16, 2016 11.08 11.08 10.70 10.94 129,663 -0.18(-1.62%)
Dec 15, 2016 10.20 11.12 10.20 11.12 115,910 +0.92(+9.02%)
Dec 14, 2016 10.48 10.98 10.05 10.20 129,335 -0.43(-4.05%)
Dec 13, 2016 10.26 10.96 10.26 10.63 146,244 +0.19(+1.82%)
Dec 12, 2016 9.950 10.45 9.810 10.44 132,510 +0.67(+6.86%)
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.