Ichor Holdings Ltd (NQ: ICHR )

50.98 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 10, 2021 54.37 54.99 50.77 50.98 285,098 -4.26(-7.71%)
May 07, 2021 54.82 55.95 54.19 55.24 148,922 +1.06(+1.96%)
May 06, 2021 53.83 55.17 51.92 54.18 226,804 -0.39(-0.71%)
May 05, 2021 55.50 57.28 54.17 54.57 342,649 +0.35(+0.65%)
May 04, 2021 55.27 55.27 52.26 54.22 457,201 -2.50(-4.41%)
May 03, 2021 56.92 57.35 55.41 56.72 327,032 +0.95(+1.70%)
Apr 30, 2021 56.08 57.53 54.86 55.77 339,400 -2.07(-3.58%)
Apr 29, 2021 60.18 60.67 57.34 57.84 191,100 -1.58(-2.66%)
Apr 28, 2021 60.00 60.00 58.65 59.42 140,843 -0.58(-0.97%)
Apr 27, 2021 60.49 60.49 59.14 60.00 157,236 -0.01(-0.02%)
Apr 26, 2021 59.26 61.36 59.01 60.01 410,023 +0.72(+1.21%)
Apr 23, 2021 58.10 59.65 58.04 59.29 197,100 +1.78(+3.10%)
Apr 22, 2021 59.51 59.81 56.85 57.51 270,360 -1.94(-3.26%)
Apr 21, 2021 57.07 59.73 55.18 59.45 322,596 +4.11(+7.43%)
Apr 20, 2021 57.00 57.57 54.51 55.34 241,327 -1.96(-3.42%)
Apr 19, 2021 58.02 59.07 55.88 57.30 257,532 -1.52(-2.58%)
Apr 16, 2021 59.14 59.77 57.87 58.82 156,400 -0.22(-0.37%)
Apr 15, 2021 61.04 61.34 58.18 59.04 186,437 -0.65(-1.09%)
Apr 14, 2021 58.04 60.52 57.58 59.69 369,579 +2.28(+3.97%)
Apr 13, 2021 59.47 59.65 56.22 57.41 345,780 -1.56(-2.65%)
Apr 12, 2021 59.85 59.85 58.19 58.97 218,299 -0.74(-1.24%)
Apr 09, 2021 60.54 61.09 58.92 59.71 347,400 -1.67(-2.72%)
Apr 08, 2021 61.24 61.45 59.81 61.38 240,883 +1.53(+2.56%)
Apr 07, 2021 60.10 61.24 59.15 59.85 279,374 -0.57(-0.94%)
Apr 06, 2021 61.89 63.42 59.24 60.42 533,294 -1.76(-2.83%)
Apr 05, 2021 62.65 62.93 59.56 62.18 846,008 +3.45(+5.87%)
Apr 01, 2021 55.00 59.10 54.99 58.73 585,100 +4.93(+9.16%)
Mar 31, 2021 51.37 54.76 51.30 53.80 538,329 +2.92(+5.74%)
Mar 30, 2021 49.01 51.14 48.74 50.88 411,790 +1.23(+2.48%)
Mar 29, 2021 51.71 52.45 48.93 49.65 399,821 -1.97(-3.82%)
Mar 26, 2021 46.83 51.71 46.31 51.62 564,200 +5.17(+11.13%)
Mar 25, 2021 44.81 47.26 44.50 46.45 537,059 +0.30(+0.65%)
Mar 24, 2021 46.70 48.88 46.03 46.15 556,795 +1.25(+2.78%)
Mar 23, 2021 47.97 48.18 44.45 44.90 384,706 -3.31(-6.87%)
Mar 22, 2021 47.00 48.75 47.00 48.21 296,569 +1.52(+3.26%)
Mar 19, 2021 46.83 47.93 45.36 46.69 1,785,500 +0.32(+0.69%)
Mar 18, 2021 49.01 49.42 46.31 46.37 414,525 -3.57(-7.15%)
Mar 17, 2021 48.45 50.90 46.93 49.94 528,486 +1.51(+3.12%)
Mar 16, 2021 47.51 50.33 47.42 48.43 475,331 +1.31(+2.78%)
Mar 15, 2021 45.96 47.50 45.38 47.12 468,979 +2.02(+4.48%)
Mar 12, 2021 45.00 46.02 44.29 45.10 334,500 -1.00(-2.17%)
Mar 11, 2021 44.53 46.69 44.53 46.10 361,306 +2.98(+6.91%)
Mar 10, 2021 43.22 44.12 42.53 43.12 283,364 +0.26(+0.61%)
Mar 09, 2021 40.75 43.71 40.51 42.86 352,344 +3.78(+9.67%)
Mar 08, 2021 41.90 43.56 39.02 39.08 358,945 -3.81(-8.88%)
Mar 05, 2021 42.31 44.38 38.64 42.89 427,400 +1.28(+3.08%)
Mar 04, 2021 44.77 45.21 40.31 41.61 450,155 -3.35(-7.45%)
Mar 03, 2021 45.23 46.53 44.08 44.96 283,785 -0.08(-0.18%)
Mar 02, 2021 46.61 46.84 45.04 45.04 289,257 -1.67(-3.58%)
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.