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 (%)
Nov 30, 2021 48.00 49.68 46.75 47.89 409,249 -0.64(-1.32%)
Nov 29, 2021 48.54 49.22 47.31 48.53 233,236 +1.09(+2.30%)
Nov 26, 2021 48.24 49.06 45.53 47.44 270,693 -2.22(-4.47%)
Nov 24, 2021 49.41 49.83 48.72 49.66 125,917 -0.25(-0.51%)
Nov 23, 2021 49.73 50.39 48.21 49.91 269,351 +0.28(+0.57%)
Nov 22, 2021 49.40 51.98 49.22 49.63 282,657 +0.56(+1.14%)
Nov 19, 2021 48.42 49.90 48.00 49.07 355,765 +0.23(+0.47%)
Nov 18, 2021 50.07 48.96 48.52 48.84 181,565 -0.02(-0.04%)
Nov 17, 2021 49.32 50.90 48.71 48.86 283,787 -0.55(-1.11%)
Nov 16, 2021 48.60 49.82 48.16 49.41 240,045 +0.85(+1.75%)
Nov 15, 2021 49.01 49.73 47.50 48.56 233,880 +0.04(+0.08%)
Nov 12, 2021 47.24 49.16 46.92 48.52 486,960 +1.48(+3.15%)
Nov 11, 2021 47.63 47.96 46.72 47.04 210,468 +0.29(+0.62%)
Nov 10, 2021 47.54 46.75 202,709 -1.71(-3.53%)
Nov 09, 2021 48.22 48.93 47.62 48.46 184,216 +0.54(+1.13%)
Nov 08, 2021 47.19 48.11 47.12 47.92 287,699 +0.88(+1.87%)
Nov 05, 2021 46.54 47.31 46.24 47.04 172,826 +0.95(+2.06%)
Nov 04, 2021 46.97 47.07 45.56 46.09 188,987 +0.05(+0.11%)
Nov 03, 2021 46.33 48.56 43.47 46.04 260,820 +0.69(+1.52%)
Nov 02, 2021 46.08 46.45 45.14 45.35 294,939 -0.74(-1.61%)
Nov 01, 2021 44.03 46.55 43.72 46.09 264,611 +2.37(+5.42%)
Oct 29, 2021 43.61 43.82 43.01 43.72 298,536 -0.11(-0.25%)
Oct 28, 2021 38.94 43.97 43.83 633,539 +5.59(+14.62%)
Oct 27, 2021 37.80 39.01 38.01 38.24 124,596 +0.17(+0.45%)
Oct 26, 2021 38.60 38.01 38.07 203,671 -0.17(-0.44%)
Oct 25, 2021 38.15 38.87 37.85 38.24 210,556 -0.01(-0.03%)
Oct 22, 2021 38.49 40.70 37.68 38.25 459,740 -1.34(-3.38%)
Oct 21, 2021 39.02 39.59 38.56 39.59 191,272 -0.02(-0.05%)
Oct 20, 2021 40.62 40.62 39.50 39.61 179,917 -0.93(-2.29%)
Oct 19, 2021 40.00 41.27 39.83 40.54 144,158 +0.74(+1.86%)
Oct 18, 2021 40.50 40.50 39.53 39.80 192,263 -1.08(-2.64%)
Oct 15, 2021 41.10 41.58 40.54 40.88 368,595 +0.29(+0.71%)
Oct 14, 2021 40.27 41.75 40.27 40.59 286,199 +1.21(+3.07%)
Oct 13, 2021 39.78 40.35 39.17 39.38 177,736 -0.04(-0.10%)
Oct 12, 2021 40.21 40.25 39.01 39.42 111,769 -0.58(-1.45%)
Oct 11, 2021 39.79 40.76 39.51 40.00 87,296 -0.04(-0.10%)
Oct 08, 2021 40.49 40.55 39.59 40.04 109,949 -0.05(-0.12%)
Oct 07, 2021 40.20 40.75 40.02 40.09 163,739 +0.56(+1.42%)
Oct 06, 2021 39.51 40.04 39.05 39.53 158,171 -0.70(-1.74%)
Oct 05, 2021 40.43 41.07 40.01 40.23 158,088 +0.10(+0.25%)
Oct 04, 2021 40.51 42.07 39.68 40.13 208,956 -0.81(-1.98%)
Oct 01, 2021 41.21 41.97 39.80 40.94 231,817 -0.15(-0.37%)
Sep 30, 2021 41.25 42.05 40.99 41.09 124,963 +0.14(+0.34%)
Sep 29, 2021 43.10 43.10 40.25 40.95 289,622 -1.59(-3.74%)
Sep 28, 2021 43.48 44.19 42.42 42.54 151,796 -1.99(-4.47%)
Sep 27, 2021 44.08 45.48 43.90 44.53 165,116 +0.10(+0.23%)
Sep 24, 2021 44.57 45.12 44.03 44.43 150,104 -0.89(-1.96%)
Sep 23, 2021 44.68 45.51 44.68 45.32 182,010 +0.81(+1.82%)
Sep 22, 2021 43.71 45.00 43.46 44.51 153,580 +1.20(+2.77%)
Sep 21, 2021 43.69 43.69 42.12 43.31 166,255 +0.04(+0.09%)
Sep 20, 2021 42.28 43.39 41.84 43.27 246,173 -0.78(-1.77%)
Sep 17, 2021 44.90 44.90 43.36 44.05 332,995 -1.13(-2.50%)
Sep 16, 2021 44.27 45.68 44.00 45.18 132,364 +0.18(+0.40%)
Sep 15, 2021 44.47 45.16 43.59 45.00 150,033 +0.69(+1.56%)
Sep 14, 2021 45.28 45.34 44.15 44.31 146,286 -1.03(-2.27%)
Sep 13, 2021 44.63 45.56 44.32 45.34 170,838 +1.42(+3.23%)
Sep 10, 2021 45.58 46.35 43.86 43.92 309,902 -0.82(-1.83%)
Sep 09, 2021 44.06 45.17 43.79 44.74 139,301 +0.58(+1.31%)
Sep 08, 2021 45.64 45.64 43.89 44.16 182,207 -2.05(-4.44%)
Sep 07, 2021 46.72 46.99 45.91 46.21 131,405 -0.43(-0.92%)
Sep 03, 2021 46.14 46.81 45.71 46.64 197,505 +0.27(+0.58%)
Sep 02, 2021 46.10 47.43 45.95 46.37 230,685 +0.45(+0.98%)
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.