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 (%)
May 31, 2018 25.18 25.84 24.75 24.88 1,512,040 +0.45(+1.84%)
May 30, 2018 25.01 25.33 24.28 24.43 1,323,936 -0.22(-0.89%)
May 29, 2018 24.50 25.10 24.28 24.65 572,503 -0.23(-0.92%)
May 25, 2018 24.88 24.88 24.88 0 +0.06(+0.24%)
May 24, 2018 24.36 24.84 24.11 24.82 555,398 +0.47(+1.93%)
May 23, 2018 24.14 24.67 23.68 24.35 816,858 -0.17(-0.69%)
May 22, 2018 24.85 25.47 24.43 24.52 944,336 +0.22(+0.91%)
May 21, 2018 25.01 25.33 23.75 24.30 1,419,575 -0.02(-0.08%)
May 18, 2018 25.74 25.75 24.27 24.32 1,727,808 -2.25(-8.47%)
May 17, 2018 26.86 27.32 26.31 26.57 671,097 -0.41(-1.52%)
May 16, 2018 26.13 27.23 26.13 26.98 754,883 +0.87(+3.33%)
May 15, 2018 26.42 26.59 25.76 26.11 798,716 -0.67(-2.50%)
May 14, 2018 26.43 27.26 26.38 26.78 887,644 +0.76(+2.92%)
May 11, 2018 26.03 27.48 25.92 26.02 1,242,683 -0.17(-0.65%)
May 10, 2018 26.58 26.69 25.68 26.19 1,191,151 -0.06(-0.23%)
May 09, 2018 25.50 26.67 25.25 26.25 2,369,985 +2.32(+9.69%)
May 08, 2018 23.86 24.17 23.50 23.93 911,555 +0.13(+0.55%)
May 07, 2018 23.79 24.11 23.35 23.80 815,534 +0.06(+0.25%)
May 04, 2018 22.31 24.06 22.03 23.74 1,067,202 +1.23(+5.46%)
May 03, 2018 22.02 22.62 21.83 22.51 662,287 +0.30(+1.35%)
May 02, 2018 22.41 22.90 22.16 22.21 727,019 -0.26(-1.16%)
May 01, 2018 22.02 22.52 21.52 22.47 895,282 +0.37(+1.67%)
Apr 30, 2018 21.65 22.46 21.65 22.10 638,316 +0.27(+1.24%)
Apr 27, 2018 23.33 23.53 21.73 21.83 1,005,723 -1.32(-5.70%)
Apr 26, 2018 22.05 23.55 22.01 23.15 1,491,940 +1.85(+8.69%)
Apr 25, 2018 20.98 21.47 20.11 21.30 1,002,172 +0.32(+1.53%)
Apr 24, 2018 21.89 22.24 20.61 20.98 1,034,816 -0.79(-3.63%)
Apr 23, 2018 22.61 22.69 21.61 21.77 753,451 -0.71(-3.16%)
Apr 20, 2018 22.01 22.61 22.01 22.48 833,761 +0.57(+2.58%)
Apr 19, 2018 23.85 24.14 21.51 21.91 2,402,339 -2.32(-9.55%)
Apr 18, 2018 25.98 25.98 24.07 24.23 1,733,738 -2.21(-8.36%)
Apr 17, 2018 25.98 26.60 25.82 26.44 998,072 +0.65(+2.52%)
Apr 16, 2018 25.93 26.18 25.21 25.79 568,613 +0.10(+0.39%)
Apr 13, 2018 25.86 25.99 25.14 25.69 591,295 -0.06(-0.23%)
Apr 12, 2018 24.91 25.78 24.65 25.75 795,194 +1.21(+4.93%)
Apr 11, 2018 24.54 25.45 24.33 24.54 660,471 -0.35(-1.41%)
Apr 10, 2018 24.30 25.15 24.14 24.89 819,740 +1.18(+4.98%)
Apr 09, 2018 23.52 25.09 23.38 23.71 728,699 +0.47(+2.02%)
Apr 06, 2018 23.00 23.74 22.82 23.24 643,600 -0.43(-1.82%)
Apr 05, 2018 24.26 24.94 23.46 23.67 896,610 -0.29(-1.21%)
Apr 04, 2018 22.35 24.07 22.20 23.96 1,057,909 +0.32(+1.35%)
Apr 03, 2018 23.40 23.95 23.04 23.64 863,415 +0.51(+2.20%)
Apr 02, 2018 23.88 24.14 22.93 23.13 1,100,607 -1.08(-4.46%)
Mar 29, 2018 24.21 24.21 24.21 0 +0.95(+4.08%)
Mar 28, 2018 24.25 24.60 23.07 23.26 1,315,765 -1.24(-5.06%)
Mar 27, 2018 26.48 26.60 24.25 24.50 1,312,715 -1.65(-6.31%)
Mar 26, 2018 25.68 26.22 24.73 26.15 1,192,125 +1.43(+5.78%)
Mar 23, 2018 26.61 27.19 24.45 24.72 1,920,059 -2.05(-7.66%)
Mar 22, 2018 27.34 28.26 26.73 26.77 875,007 -1.17(-4.19%)
Mar 21, 2018 27.39 28.50 27.16 27.94 1,340,408 +0.58(+2.12%)
Mar 20, 2018 27.22 27.75 27.05 27.36 765,620 +0.04(+0.15%)
Mar 19, 2018 27.00 27.50 26.20 27.32 934,530 -0.32(-1.16%)
Mar 16, 2018 26.63 27.84 26.33 27.64 1,010,847 +0.96(+3.60%)
Mar 15, 2018 27.25 27.47 26.31 26.68 1,135,980 -0.49(-1.80%)
Mar 14, 2018 28.07 28.30 26.32 27.17 3,181,868 -1.71(-5.92%)
Mar 13, 2018 30.00 30.50 28.70 28.88 1,398,489 -0.80(-2.70%)
Mar 12, 2018 29.45 30.00 28.42 29.68 1,081,239 +0.69(+2.38%)
Mar 09, 2018 27.84 29.83 27.84 28.99 1,348,893 +1.44(+5.23%)
Mar 08, 2018 27.60 27.92 27.27 27.55 520,942 +0.02(+0.07%)
Mar 07, 2018 27.53 919,779 -0.31(-1.11%)
Mar 06, 2018 25.45 28.46 25.45 27.84 1,780,340 +2.54(+10.04%)
Mar 05, 2018 24.90 25.47 24.80 25.30 1,046,815 +0.00(+0.00%)
Mar 02, 2018 24.34 25.55 24.11 25.30 1,155,169 +0.17(+0.68%)
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.