Skip to main content

Ichor Holdings Ltd (NQ: ICHR )

39.42 +1.22 (+3.21%)
Streaming Delayed Price Updated: 9:55 AM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 22.00 22.87 21.87 22.58 476,300 +0.66(+3.01%)
Mar 28, 2019 21.92 22.30 21.56 21.92 254,758 +0.06(+0.27%)
Mar 27, 2019 21.73 22.04 21.61 21.86 272,396 +0.14(+0.64%)
Mar 26, 2019 22.08 22.23 21.42 21.72 260,718 -0.22(-1.00%)
Mar 25, 2019 21.95 22.14 21.54 21.94 233,307 -0.09(-0.41%)
Mar 22, 2019 22.76 22.80 22.01 22.03 274,600 -0.83(-3.63%)
Mar 21, 2019 21.90 22.99 21.90 22.86 560,457 +0.86(+3.91%)
Mar 20, 2019 22.31 22.58 21.92 22.00 305,519 -0.30(-1.35%)
Mar 19, 2019 22.07 22.59 21.89 22.30 376,649 +0.34(+1.55%)
Mar 18, 2019 21.86 22.09 21.55 21.96 353,073 +0.07(+0.32%)
Mar 15, 2019 20.72 22.25 20.72 21.89 761,500 +1.33(+6.47%)
Mar 14, 2019 20.27 21.11 20.27 20.56 328,695 +0.31(+1.53%)
Mar 13, 2019 20.78 20.78 20.17 20.25 266,810 -0.46(-2.22%)
Mar 12, 2019 20.65 21.06 20.17 20.71 240,017 +0.12(+0.58%)
Mar 11, 2019 19.40 20.74 19.39 20.59 343,247 +1.39(+7.24%)
Mar 08, 2019 18.98 19.71 18.62 19.20 316,300 +0.20(+1.05%)
Mar 07, 2019 20.39 20.39 18.81 19.00 479,385 -1.43(-7.00%)
Mar 06, 2019 21.20 21.20 20.43 20.43 506,100 -0.78(-3.68%)
Mar 05, 2019 21.36 21.58 21.14 21.21 215,300 -0.19(-0.89%)
Mar 04, 2019 21.07 21.45 20.36 21.40 390,948 +0.30(+1.42%)
Mar 01, 2019 21.07 21.42 20.97 21.10 155,300 +0.13(+0.62%)
Feb 28, 2019 21.39 21.56 20.89 20.97 417,944 -0.57(-2.65%)
Feb 27, 2019 21.56 21.62 21.24 21.54 198,015 -0.14(-0.65%)
Feb 26, 2019 21.55 21.94 21.40 21.68 199,890 +0.00(+0.00%)
Feb 25, 2019 21.80 21.99 21.38 21.68 289,353 +0.05(+0.23%)
Feb 22, 2019 21.29 21.66 21.00 21.63 283,700 +0.34(+1.60%)
Feb 21, 2019 21.66 21.86 21.21 21.29 219,905 -0.42(-1.93%)
Feb 20, 2019 21.38 21.91 21.02 21.71 463,586 +0.20(+0.93%)
Feb 19, 2019 21.78 22.09 21.43 21.51 317,845 -0.30(-1.38%)
Feb 15, 2019 21.73 21.84 21.37 21.81 410,000 +0.16(+0.74%)
Feb 14, 2019 21.23 22.00 21.23 21.65 492,092 +0.42(+1.98%)
Feb 13, 2019 21.87 22.00 21.15 21.23 507,665 -0.52(-2.39%)
Feb 12, 2019 21.78 22.20 21.45 21.75 311,564 +0.20(+0.93%)
Feb 11, 2019 21.93 21.99 21.28 21.55 457,510 -0.21(-0.97%)
Feb 08, 2019 20.67 21.82 20.10 21.76 703,300 +0.78(+3.72%)
Feb 07, 2019 20.84 22.47 20.26 20.98 1,178,528 -0.38(-1.78%)
Feb 06, 2019 21.37 22.48 20.86 21.36 929,226 +0.09(+0.42%)
Feb 05, 2019 20.53 21.33 20.53 21.27 505,074 +0.69(+3.35%)
Feb 04, 2019 20.82 21.20 20.49 20.58 515,512 -0.26(-1.25%)
Feb 01, 2019 20.56 21.17 20.31 20.84 389,600 +0.27(+1.31%)
Jan 31, 2019 20.27 20.81 19.87 20.57 414,225 +0.27(+1.33%)
Jan 30, 2019 20.01 20.47 19.67 20.30 370,662 +0.53(+2.68%)
Jan 29, 2019 19.67 19.99 19.30 19.77 371,027 +0.04(+0.20%)
Jan 28, 2019 19.52 20.76 19.52 19.73 447,030 -0.50(-2.47%)
Jan 25, 2019 19.42 20.38 19.27 20.23 443,300 +0.98(+5.09%)
Jan 24, 2019 18.32 19.86 18.32 19.25 481,286 +1.31(+7.30%)
Jan 23, 2019 18.29 18.44 17.68 17.94 276,013 -0.21(-1.16%)
Jan 22, 2019 19.25 19.25 17.95 18.15 629,357 -1.15(-5.96%)
Jan 18, 2019 19.06 19.60 18.92 19.30 337,900 +0.26(+1.37%)
Jan 17, 2019 18.47 19.04 18.20 19.04 397,881 +0.49(+2.64%)
Jan 16, 2019 18.07 18.73 17.98 18.55 339,930 +0.54(+3.00%)
Jan 15, 2019 17.92 18.15 17.32 18.01 315,321 +0.13(+0.73%)
Jan 14, 2019 18.14 18.34 17.78 17.88 342,004 -0.50(-2.72%)
Jan 11, 2019 18.34 18.89 18.10 18.38 262,000 -0.08(-0.43%)
Jan 10, 2019 17.94 18.70 17.88 18.46 334,861 +0.34(+1.88%)
Jan 09, 2019 16.90 18.30 16.90 18.12 406,016 +1.34(+7.99%)
Jan 08, 2019 17.41 17.41 16.54 16.78 361,489 -0.49(-2.84%)
Jan 07, 2019 16.94 17.39 16.53 17.27 344,045 +0.33(+1.95%)
Jan 04, 2019 16.69 17.25 16.37 16.94 419,700 +0.61(+3.74%)
Jan 03, 2019 16.43 16.75 16.05 16.33 383,776 -0.46(-2.74%)
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.