Skip to main content

Ichor Holdings Ltd (NQ: ICHR )

32.35 -1.00 (-3.00%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 13, 2024 33.35 33.76 32.23 32.35 151,667 -1.00(-3.00%)
Dec 12, 2024 33.03 33.44 32.27 33.35 130,227 +0.25(+0.76%)
Dec 11, 2024 33.05 33.80 32.65 33.10 208,683 +0.53(+1.63%)
Dec 10, 2024 33.40 33.47 32.35 32.57 339,116 -0.70(-2.10%)
Dec 09, 2024 33.43 34.41 33.14 33.27 238,698 -0.06(-0.18%)
Dec 06, 2024 33.23 33.60 33.09 33.33 238,349 +0.44(+1.34%)
Dec 05, 2024 34.56 34.56 32.76 32.89 184,355 -2.09(-5.97%)
Dec 04, 2024 36.07 36.48 34.63 34.98 291,321 -0.38(-1.07%)
Dec 03, 2024 35.40 35.63 34.87 35.36 418,788 -0.04(-0.11%)
Dec 02, 2024 33.35 35.64 33.11 35.40 321,973 +2.64(+8.06%)
Nov 29, 2024 32.42 33.47 32.28 32.76 177,179 +0.60(+1.87%)
Nov 27, 2024 32.70 32.71 31.56 32.16 146,284 -0.47(-1.44%)
Nov 26, 2024 34.32 34.32 32.24 32.63 185,953 -1.74(-5.06%)
Nov 25, 2024 33.68 35.39 33.68 34.37 438,616 +1.02(+3.06%)
Nov 22, 2024 32.69 33.57 32.66 33.35 234,555 +0.79(+2.43%)
Nov 21, 2024 31.44 32.76 31.25 32.56 189,860 +1.46(+4.69%)
Nov 20, 2024 30.43 31.21 29.15 31.10 610,193 +0.68(+2.24%)
Nov 19, 2024 30.09 30.52 29.95 30.42 119,463 +0.17(+0.56%)
Nov 18, 2024 30.20 31.86 30.00 30.25 165,036 +0.03(+0.10%)
Nov 15, 2024 31.34 31.34 30.18 30.22 194,037 -1.61(-5.06%)
Nov 14, 2024 32.50 32.74 31.33 31.83 173,784 -0.01(-0.03%)
Nov 13, 2024 32.65 32.69 31.71 31.84 162,165 -0.77(-2.36%)
Nov 12, 2024 33.04 33.54 32.11 32.61 194,589 -0.46(-1.39%)
Nov 11, 2024 33.77 33.77 32.23 33.07 176,804 -0.61(-1.81%)
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%)
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.