Skip to main content

Ichor Holdings Ltd (NQ: ICHR )

40.50 -0.82 (-1.99%)
Streaming Delayed Price Updated: 9:30 AM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2024 33.15 33.64 32.72 33.33 186,924 -0.30(-0.89%)
Dec 29, 2023 34.45 34.45 33.38 33.63 208,875 -0.98(-2.83%)
Dec 28, 2023 34.20 34.72 34.20 34.61 114,779 +0.27(+0.79%)
Dec 27, 2023 34.82 34.90 34.13 34.34 98,418 -0.21(-0.61%)
Dec 26, 2023 33.83 34.80 33.83 34.55 135,062 +0.81(+2.40%)
Dec 22, 2023 33.13 34.48 33.13 33.74 235,915 +0.91(+2.77%)
Dec 21, 2023 32.10 32.89 31.91 32.83 161,062 +1.55(+4.96%)
Dec 20, 2023 31.81 33.20 31.25 31.28 186,005 -0.81(-2.52%)
Dec 19, 2023 31.74 32.36 30.86 32.09 159,245 +0.58(+1.84%)
Dec 18, 2023 31.12 31.55 30.28 31.51 173,958 +0.60(+1.94%)
Dec 15, 2023 31.76 32.36 30.75 30.91 576,714 -0.46(-1.47%)
Dec 14, 2023 29.30 31.62 28.65 31.37 328,693 +2.89(+10.15%)
Dec 13, 2023 27.47 28.53 26.91 28.48 182,890 +0.82(+2.96%)
Dec 12, 2023 27.46 27.70 26.95 27.66 124,849 +0.24(+0.88%)
Dec 11, 2023 27.14 27.66 26.73 27.42 166,163 +0.14(+0.51%)
Dec 08, 2023 26.41 27.52 26.40 27.28 142,233 +0.52(+1.94%)
Dec 07, 2023 25.90 26.82 25.56 26.76 196,406 +1.27(+4.98%)
Dec 06, 2023 26.21 26.44 25.32 25.49 131,730 -0.40(-1.54%)
Dec 05, 2023 26.62 26.79 25.72 25.89 73,209 -0.89(-3.32%)
Dec 04, 2023 26.34 26.80 26.22 26.78 155,323 +0.20(+0.75%)
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.