Skip to main content

Ichor Holdings Ltd (NQ: ICHR )

36.99 -0.03 (-0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 36.90 37.57 36.64 36.99 233,494 -0.03(-0.08%)
Jun 18, 2024 36.91 37.86 36.85 37.02 413,669 -0.06(-0.16%)
Jun 17, 2024 37.21 37.59 36.60 37.08 258,342 -0.14(-0.38%)
Jun 14, 2024 37.62 37.84 37.16 37.22 159,111 -1.05(-2.74%)
Jun 13, 2024 38.91 39.15 37.74 38.27 250,856 -0.63(-1.62%)
Jun 12, 2024 38.96 39.66 38.60 38.90 341,180 +0.93(+2.45%)
Jun 11, 2024 37.55 38.21 37.12 37.97 276,986 +0.04(+0.11%)
Jun 10, 2024 36.64 38.33 36.64 37.93 192,860 +0.81(+2.18%)
Jun 07, 2024 37.41 37.64 36.63 37.12 185,937 -0.68(-1.80%)
Jun 06, 2024 37.93 38.27 37.34 37.80 245,643 -0.22(-0.58%)
Jun 05, 2024 37.65 38.61 37.54 38.02 481,242 +0.90(+2.42%)
Jun 04, 2024 37.19 37.20 36.28 37.12 537,449 -0.24(-0.64%)
Jun 03, 2024 38.63 38.63 36.96 37.36 231,105 -0.63(-1.66%)
May 31, 2024 38.48 39.15 36.90 37.99 250,133 -0.53(-1.38%)
May 30, 2024 38.21 38.71 37.92 38.52 189,994 +0.32(+0.84%)
May 29, 2024 37.53 38.66 37.53 38.20 238,868 +0.17(+0.45%)
May 28, 2024 38.58 38.77 37.64 38.03 201,979 -0.71(-1.83%)
May 24, 2024 38.66 38.99 38.27 38.74 228,446 +0.33(+0.86%)
May 23, 2024 39.71 39.71 38.00 38.41 259,828 -0.59(-1.51%)
May 22, 2024 39.76 39.89 38.91 39.00 248,367 -0.53(-1.34%)
May 21, 2024 39.05 39.84 38.85 39.53 297,566 +0.13(+0.33%)
May 20, 2024 38.77 40.57 38.74 39.40 351,864 +0.68(+1.76%)
May 17, 2024 38.06 38.72 37.70 38.72 301,940 +0.63(+1.65%)
May 16, 2024 38.42 39.18 37.95 38.09 172,936 -0.15(-0.39%)
May 15, 2024 37.99 38.35 37.54 38.24 184,595 +0.86(+2.30%)
May 14, 2024 37.86 37.86 36.79 37.38 291,981 -0.20(-0.53%)
May 13, 2024 38.32 38.70 37.43 37.58 216,967 -0.45(-1.18%)
May 10, 2024 38.26 38.76 37.66 38.03 218,929 +0.05(+0.13%)
May 09, 2024 37.99 38.12 36.74 37.98 254,388 +0.12(+0.32%)
May 08, 2024 36.34 38.17 34.56 37.86 760,200 -1.10(-2.82%)
May 07, 2024 39.54 39.98 38.75 38.96 380,341 -0.34(-0.87%)
May 06, 2024 38.57 39.49 38.57 39.30 278,804 +1.10(+2.88%)
May 03, 2024 39.36 39.36 37.79 38.20 416,395 -0.06(-0.16%)
May 02, 2024 38.14 38.63 37.69 38.26 241,557 +0.61(+1.62%)
May 01, 2024 38.35 39.19 37.37 37.65 237,306 -1.13(-2.91%)
Apr 30, 2024 39.59 40.28 38.71 38.78 253,197 -1.18(-2.95%)
Apr 29, 2024 39.22 40.05 39.01 39.96 174,652 +0.61(+1.55%)
Apr 26, 2024 38.68 39.59 38.13 39.35 158,462 +1.20(+3.15%)
Apr 25, 2024 37.25 38.59 37.08 38.15 205,256 +0.61(+1.62%)
Apr 24, 2024 38.09 38.62 37.02 37.54 317,483 +0.00(+0.00%)
Apr 23, 2024 36.18 37.82 36.18 37.54 155,160 +1.37(+3.79%)
Apr 22, 2024 37.00 37.27 35.77 36.17 196,559 -0.70(-1.90%)
Apr 19, 2024 38.92 38.92 36.31 36.87 379,225 -0.71(-1.89%)
Apr 18, 2024 37.82 38.38 37.24 37.58 323,713 -0.62(-1.62%)
Apr 17, 2024 39.27 39.33 38.07 38.20 335,677 -1.09(-2.77%)
Apr 16, 2024 38.19 39.51 37.62 39.29 300,055 +1.21(+3.18%)
Apr 15, 2024 39.23 39.48 37.79 38.08 191,299 -0.82(-2.11%)
Apr 12, 2024 38.69 39.28 38.56 38.90 194,466 -0.53(-1.34%)
Apr 11, 2024 38.51 39.50 37.80 39.43 258,890 +1.14(+2.98%)
Apr 10, 2024 38.66 39.27 37.86 38.29 226,642 -1.52(-3.82%)
Apr 09, 2024 40.58 40.61 38.91 39.81 267,960 +1.43(+3.73%)
Apr 08, 2024 38.51 38.65 38.03 38.38 171,741 +0.39(+1.03%)
Apr 05, 2024 37.91 38.21 37.57 37.99 118,738 +0.19(+0.50%)
Apr 04, 2024 39.35 39.76 37.52 37.80 248,453 -0.71(-1.84%)
Apr 03, 2024 37.40 39.09 37.40 38.51 290,674 +0.51(+1.34%)
Apr 02, 2024 37.81 38.17 37.18 38.00 481,073 -0.42(-1.09%)
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.