Skip to main content

Ichor Holdings Ltd (NQ: ICHR )

38.67 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 39.90 40.00 35.83 36.10 575,900 +0.15(+0.42%)
Jan 28, 2021 35.93 36.81 34.76 35.95 437,290 +0.86(+2.45%)
Jan 27, 2021 37.08 37.77 34.70 35.09 599,135 -3.70(-9.54%)
Jan 26, 2021 40.50 40.54 38.51 38.79 271,546 -1.50(-3.72%)
Jan 25, 2021 40.94 41.13 39.28 40.29 275,139 -0.17(-0.42%)
Jan 22, 2021 40.50 41.50 39.66 40.46 217,300 -0.44(-1.08%)
Jan 21, 2021 41.95 42.05 40.40 40.90 268,635 -0.59(-1.42%)
Jan 20, 2021 41.83 42.05 40.78 41.49 303,007 -0.16(-0.38%)
Jan 19, 2021 40.25 41.94 39.90 41.65 346,857 +2.04(+5.15%)
Jan 15, 2021 40.60 40.67 39.30 39.61 515,400 -1.16(-2.85%)
Jan 14, 2021 38.33 41.17 38.33 40.77 802,941 +3.75(+10.13%)
Jan 13, 2021 37.92 38.50 36.81 37.02 309,138 -0.37(-0.99%)
Jan 12, 2021 37.00 37.87 36.17 37.39 398,075 +1.10(+3.03%)
Jan 11, 2021 34.31 36.34 33.82 36.29 370,088 +1.38(+3.95%)
Jan 08, 2021 35.96 36.70 34.59 34.91 526,900 -0.44(-1.24%)
Jan 07, 2021 34.77 35.52 34.27 35.35 473,721 +1.06(+3.09%)
Jan 06, 2021 33.56 34.72 33.30 34.29 428,916 +0.80(+2.39%)
Jan 05, 2021 31.91 33.74 31.91 33.49 422,977 +1.59(+4.98%)
Jan 04, 2021 30.86 32.24 30.60 31.90 379,201 +1.75(+5.82%)
Dec 31, 2020 30.14 30.14 30.14 304,573 -0.23(-0.74%)
Dec 30, 2020 29.90 30.89 29.75 30.37 304,573 +0.72(+2.43%)
Dec 29, 2020 30.84 30.84 29.55 29.65 228,693 -0.85(-2.79%)
Dec 28, 2020 30.99 31.53 30.30 30.50 247,169 +0.04(+0.13%)
Dec 24, 2020 30.18 30.65 30.01 30.46 93,000 +0.26(+0.86%)
Dec 23, 2020 30.40 30.73 29.66 30.20 308,181 +0.00(+0.00%)
Dec 22, 2020 30.55 31.15 30.10 30.20 288,964 -0.35(-1.15%)
Dec 21, 2020 30.66 30.93 30.05 30.55 415,573 -0.54(-1.74%)
Dec 18, 2020 31.11 32.19 30.82 31.09 999,300 -0.09(-0.29%)
Dec 17, 2020 30.87 31.34 30.55 31.18 353,575 +0.34(+1.10%)
Dec 16, 2020 31.80 31.87 30.36 30.84 518,317 -0.85(-2.68%)
Dec 15, 2020 31.58 31.77 30.48 31.69 545,699 +0.45(+1.44%)
Dec 14, 2020 32.56 32.65 31.11 31.24 548,768 -0.85(-2.65%)
Dec 11, 2020 31.98 32.92 31.78 32.09 396,600 -0.35(-1.08%)
Dec 10, 2020 31.90 32.91 31.76 32.44 2,118,956 -0.01(-0.03%)
Dec 09, 2020 34.10 35.47 32.03 32.45 749,226 -3.99(-10.95%)
Dec 08, 2020 35.69 36.73 35.68 36.44 299,013 +0.48(+1.33%)
Dec 07, 2020 37.19 37.19 35.59 35.96 318,522 -0.90(-2.44%)
Dec 04, 2020 35.06 36.99 34.95 36.86 295,600 +1.94(+5.56%)
Dec 03, 2020 34.68 35.94 34.08 34.92 465,440 +0.56(+1.63%)
Dec 02, 2020 33.37 34.54 32.58 34.36 781,373 +0.97(+2.91%)
Dec 01, 2020 32.23 33.66 32.00 33.39 245,987 +1.49(+4.67%)
Nov 30, 2020 33.00 33.00 31.32 31.90 668,920 -1.33(-4.00%)
Nov 27, 2020 31.97 33.48 31.97 33.23 172,700 +1.48(+4.66%)
Nov 25, 2020 32.07 32.67 31.29 31.75 213,100 -0.24(-0.75%)
Nov 24, 2020 31.08 32.53 30.73 31.99 300,316 +0.93(+2.99%)
Nov 23, 2020 29.45 31.19 29.34 31.06 315,916 +1.89(+6.48%)
Nov 20, 2020 29.36 29.66 29.04 29.17 178,500 -0.20(-0.68%)
Nov 19, 2020 28.65 29.94 28.07 29.37 811,747 +0.80(+2.80%)
Nov 18, 2020 27.96 29.29 27.84 28.57 269,378 +0.73(+2.62%)
Nov 17, 2020 27.58 28.34 27.36 27.84 211,386 -0.07(-0.25%)
Nov 16, 2020 28.40 28.46 27.47 27.91 227,108 +0.12(+0.43%)
Nov 13, 2020 27.44 28.40 27.44 27.79 212,200 +0.47(+1.72%)
Nov 12, 2020 27.92 28.31 27.00 27.32 209,509 -0.81(-2.88%)
Nov 11, 2020 27.00 28.13 26.82 28.13 239,582 +1.61(+6.07%)
Nov 10, 2020 27.50 27.81 26.45 26.52 298,084 -1.15(-4.16%)
Nov 09, 2020 28.20 29.47 27.59 27.67 310,217 +0.49(+1.80%)
Nov 06, 2020 27.15 27.71 27.02 27.18 221,100 -0.18(-0.66%)
Nov 05, 2020 26.68 27.39 26.42 27.36 304,236 +1.30(+4.99%)
Nov 04, 2020 25.23 26.51 24.77 26.06 307,110 +1.13(+4.53%)
Nov 03, 2020 23.40 25.25 23.14 24.93 564,836 +0.96(+4.01%)
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.