Skip to main content

Ichor Holdings Ltd (NQ: ICHR )

33.68 -0.15 (-0.44%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 33.52 33.91 32.79 33.68 224,192 -0.15(-0.44%)
Nov 07, 2024 32.83 33.99 32.42 33.83 234,039 +1.31(+4.03%)
Nov 06, 2024 32.56 33.26 31.74 32.52 346,566 +1.02(+3.24%)
Nov 05, 2024 31.50 32.00 30.20 31.50 473,728 +4.36(+16.06%)
Nov 04, 2024 27.51 27.52 26.82 27.14 243,378 -0.21(-0.77%)
Nov 01, 2024 27.37 27.82 27.32 27.35 177,019 +0.09(+0.33%)
Oct 31, 2024 28.17 28.17 27.01 27.26 232,089 -1.02(-3.61%)
Oct 30, 2024 27.66 28.62 27.50 28.28 237,034 -0.04(-0.14%)
Oct 29, 2024 27.73 28.35 27.20 28.32 208,050 +0.47(+1.69%)
Oct 28, 2024 27.51 27.94 27.26 27.85 187,558 +0.31(+1.13%)
Oct 25, 2024 27.30 28.06 27.30 27.54 196,977 +0.55(+2.04%)
Oct 24, 2024 27.36 27.36 26.67 26.99 308,271 +0.15(+0.56%)
Oct 23, 2024 27.05 27.22 26.40 26.84 203,916 -0.36(-1.32%)
Oct 22, 2024 27.60 27.64 27.12 27.20 201,781 -0.71(-2.54%)
Oct 21, 2024 28.34 28.34 27.68 27.91 160,472 -0.60(-2.10%)
Oct 18, 2024 29.00 29.30 28.46 28.51 217,022 +0.01(+0.04%)
Oct 17, 2024 28.22 28.89 27.71 28.50 249,257 +0.77(+2.78%)
Oct 16, 2024 28.58 28.58 27.72 27.73 263,571 -0.37(-1.32%)
Oct 15, 2024 30.01 30.35 28.08 28.10 343,000 -2.01(-6.68%)
Oct 14, 2024 29.71 30.55 29.61 30.11 153,548 +0.45(+1.52%)
Oct 11, 2024 28.75 30.12 28.75 29.66 257,672 +0.66(+2.28%)
Oct 10, 2024 28.96 29.42 28.62 29.00 296,791 -0.34(-1.16%)
Oct 09, 2024 30.61 31.00 29.13 29.34 530,696 -1.25(-4.09%)
Oct 08, 2024 30.85 31.07 30.25 30.59 235,351 -0.50(-1.61%)
Oct 07, 2024 30.69 31.27 30.51 31.09 249,443 +0.14(+0.45%)
Oct 04, 2024 30.91 31.27 30.53 30.95 151,812 +0.93(+3.10%)
Oct 03, 2024 30.93 31.17 29.74 30.02 231,988 -1.28(-4.09%)
Oct 02, 2024 30.24 31.65 30.20 31.30 147,031 +1.15(+3.81%)
Oct 01, 2024 31.68 31.68 29.89 30.15 210,635 -1.66(-5.22%)
Sep 30, 2024 31.51 32.41 31.34 31.81 379,166 -0.05(-0.16%)
Sep 27, 2024 32.10 32.31 31.62 31.86 326,428 +0.06(+0.19%)
Sep 26, 2024 29.94 32.20 29.52 31.80 577,489 +3.97(+14.27%)
Sep 25, 2024 27.53 28.25 27.17 27.83 355,508 +0.25(+0.91%)
Sep 24, 2024 27.56 28.30 27.21 27.58 389,306 +0.43(+1.58%)
Sep 23, 2024 27.68 27.73 27.00 27.15 506,511 -0.34(-1.24%)
Sep 20, 2024 28.15 28.25 27.39 27.49 1,019,369 -1.00(-3.51%)
Sep 19, 2024 28.38 28.65 27.71 28.49 521,796 +1.17(+4.28%)
Sep 18, 2024 28.97 29.19 27.23 27.32 576,309 -1.61(-5.57%)
Sep 17, 2024 28.82 29.47 28.55 28.93 112,891 +0.60(+2.12%)
Sep 16, 2024 28.60 28.92 27.95 28.33 148,842 -0.85(-2.91%)
Sep 13, 2024 28.48 29.27 28.48 29.18 108,960 +1.08(+3.84%)
Sep 12, 2024 28.42 28.63 27.73 28.10 148,433 -0.46(-1.61%)
Sep 11, 2024 27.78 28.61 27.16 28.56 146,479 +0.78(+2.81%)
Sep 10, 2024 27.37 27.85 27.06 27.78 170,041 +0.57(+2.09%)
Sep 09, 2024 27.48 27.64 27.03 27.21 219,306 -0.07(-0.26%)
Sep 06, 2024 28.16 28.39 27.27 27.28 220,200 -1.16(-4.08%)
Sep 05, 2024 28.44 29.10 28.31 28.44 274,937 -0.25(-0.87%)
Sep 04, 2024 28.29 29.47 28.12 28.69 306,012 -0.03(-0.10%)
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.