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 (%)
Mar 28, 2024 38.81 38.98 38.23 38.62 238,795 -0.05(-0.13%)
Mar 27, 2024 38.43 38.99 37.86 38.67 172,511 +0.80(+2.11%)
Mar 26, 2024 38.04 38.55 37.63 37.87 233,436 +0.24(+0.64%)
Mar 25, 2024 36.99 38.51 36.86 37.63 266,517 +0.34(+0.91%)
Mar 22, 2024 37.25 37.94 36.77 37.29 393,870 -0.21(-0.56%)
Mar 21, 2024 38.00 39.13 37.17 37.50 669,567 +0.25(+0.67%)
Mar 20, 2024 36.33 37.59 36.00 37.25 248,964 +0.81(+2.22%)
Mar 19, 2024 36.00 36.90 35.82 36.44 366,745 -0.06(-0.16%)
Mar 18, 2024 37.00 37.50 36.36 36.50 448,931 -0.42(-1.14%)
Mar 15, 2024 36.55 37.60 36.01 36.92 996,296 +0.02(+0.05%)
Mar 14, 2024 37.40 37.56 36.50 36.90 1,996,231 -0.84(-2.23%)
Mar 13, 2024 39.05 41.49 37.61 37.74 563,821 -4.94(-11.57%)
Mar 12, 2024 42.40 42.72 41.59 42.68 108,808 +0.45(+1.07%)
Mar 11, 2024 42.42 42.59 41.05 42.23 137,997 -0.95(-2.20%)
Mar 08, 2024 44.31 44.54 43.07 43.18 133,306 -0.85(-1.93%)
Mar 07, 2024 44.26 45.21 43.92 44.03 184,408 +0.35(+0.80%)
Mar 06, 2024 43.61 44.35 43.20 43.68 160,072 +0.74(+1.72%)
Mar 05, 2024 42.89 44.14 42.19 42.94 135,512 -0.43(-0.99%)
Mar 04, 2024 44.38 44.58 43.09 43.37 205,812 -0.73(-1.66%)
Mar 01, 2024 43.03 44.37 42.37 44.10 210,560 +1.30(+3.04%)
Feb 29, 2024 43.57 43.57 42.09 42.80 247,848 +0.23(+0.54%)
Feb 28, 2024 42.54 42.98 41.65 42.57 167,877 -0.78(-1.80%)
Feb 27, 2024 43.67 44.54 43.31 43.35 887,888 -0.25(-0.57%)
Feb 26, 2024 43.14 44.13 43.14 43.60 279,567 +0.48(+1.11%)
Feb 23, 2024 44.41 44.41 42.59 43.12 231,807 -1.29(-2.90%)
Feb 22, 2024 44.18 45.25 43.27 44.41 330,851 +1.74(+4.08%)
Feb 21, 2024 40.82 42.72 40.50 42.67 304,142 +1.35(+3.27%)
Feb 20, 2024 43.97 44.59 41.06 41.32 263,495 -3.68(-8.18%)
Feb 16, 2024 45.41 46.43 44.83 45.00 410,928 -0.48(-1.06%)
Feb 15, 2024 44.22 45.66 43.22 45.48 515,621 +1.65(+3.76%)
Feb 14, 2024 42.32 44.06 40.70 43.83 254,565 +2.39(+5.77%)
Feb 13, 2024 41.04 42.66 40.69 41.44 275,223 -1.82(-4.21%)
Feb 12, 2024 42.84 43.92 42.62 43.26 272,384 +0.36(+0.84%)
Feb 09, 2024 40.90 42.96 40.81 42.90 381,732 +1.70(+4.13%)
Feb 08, 2024 38.80 41.34 38.46 41.20 437,786 +2.30(+5.91%)
Feb 07, 2024 37.29 39.26 33.90 38.90 497,105 +1.23(+3.27%)
Feb 06, 2024 37.63 38.42 36.61 37.67 407,622 -0.05(-0.13%)
Feb 05, 2024 37.61 38.46 37.16 37.72 204,106 +0.00(+0.00%)
Feb 02, 2024 36.73 38.05 36.68 37.72 195,455 +0.61(+1.64%)
Feb 01, 2024 36.34 37.29 35.80 37.11 253,724 +0.91(+2.51%)
Jan 31, 2024 37.22 38.00 36.10 36.20 319,051 -1.56(-4.13%)
Jan 30, 2024 37.65 37.94 37.32 37.76 219,511 -0.28(-0.74%)
Jan 29, 2024 36.75 38.06 36.47 38.04 170,905 +1.05(+2.84%)
Jan 26, 2024 37.65 37.80 36.55 36.99 146,575 -0.83(-2.19%)
Jan 25, 2024 38.83 39.15 37.22 37.82 341,890 -0.32(-0.84%)
Jan 24, 2024 38.79 39.84 37.90 38.14 450,011 -0.06(-0.16%)
Jan 23, 2024 37.88 38.38 37.28 38.20 381,439 +0.70(+1.87%)
Jan 22, 2024 36.23 37.68 36.23 37.50 204,368 +1.49(+4.14%)
Jan 19, 2024 36.01 36.73 35.15 36.01 405,934 +0.48(+1.35%)
Jan 18, 2024 33.42 35.74 33.36 35.53 407,707 +2.93(+8.99%)
Jan 17, 2024 32.72 32.72 31.64 32.60 146,053 -0.70(-2.10%)
Jan 16, 2024 32.50 33.43 32.27 33.30 172,048 +0.95(+2.94%)
Jan 12, 2024 32.29 32.68 32.01 32.35 112,836 +0.41(+1.28%)
Jan 11, 2024 32.41 32.62 31.30 31.94 153,554 -0.60(-1.84%)
Jan 10, 2024 33.02 33.50 31.90 32.54 131,361 -0.26(-0.79%)
Jan 09, 2024 31.40 33.10 31.15 32.80 159,625 +1.06(+3.34%)
Jan 08, 2024 32.30 33.16 31.28 31.74 207,700 -0.55(-1.70%)
Jan 05, 2024 31.73 32.39 31.55 32.29 131,400 +0.34(+1.06%)
Jan 04, 2024 32.77 32.77 31.91 31.95 235,660 -0.86(-2.62%)
Jan 03, 2024 32.90 33.21 32.30 32.81 262,006 -0.52(-1.56%)
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.