Skip to main content

Ichor Holdings Ltd (NQ: ICHR )

38.62 -0.05 (-0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 24.36 24.99 22.90 23.48 854,178 -0.76(-3.14%)
May 30, 2017 23.29 24.94 23.01 24.24 1,332,138 +0.95(+4.08%)
May 26, 2017 23.12 23.49 22.60 23.29 253,542 +0.17(+0.74%)
May 25, 2017 23.57 23.68 22.72 23.12 509,616 -0.20(-0.86%)
May 24, 2017 23.44 23.89 22.85 23.32 1,082,288 +0.16(+0.69%)
May 23, 2017 22.53 23.90 21.70 23.16 1,662,107 +0.77(+3.44%)
May 22, 2017 20.85 22.40 20.55 22.39 1,357,142 +2.04(+10.02%)
May 19, 2017 19.94 20.50 19.86 20.35 688,622 +0.60(+3.04%)
May 18, 2017 19.59 20.01 19.49 19.75 731,031 +0.01(+0.05%)
May 17, 2017 19.55 20.05 19.54 19.74 511,934 -0.24(-1.20%)
May 16, 2017 20.26 20.67 19.37 19.98 369,965 -0.27(-1.33%)
May 15, 2017 20.50 20.98 20.05 20.25 713,170 +0.02(+0.10%)
May 12, 2017 19.72 20.74 19.62 20.23 828,219 -0.77(-3.67%)
May 11, 2017 21.29 21.38 20.55 21.00 654,709 -0.03(-0.14%)
May 10, 2017 20.60 21.30 20.37 21.03 711,625 +0.68(+3.34%)
May 09, 2017 20.44 20.44 19.64 20.35 422,517 +0.44(+2.21%)
May 08, 2017 19.74 20.24 19.42 19.91 679,799 +0.61(+3.16%)
May 05, 2017 18.70 19.50 18.31 19.30 552,427 +0.38(+2.01%)
May 04, 2017 19.21 19.29 18.82 18.92 262,900 -0.33(-1.71%)
May 03, 2017 19.80 19.80 18.71 19.25 600,410 -0.46(-2.33%)
May 02, 2017 19.73 20.13 19.32 19.71 567,783 +0.18(+0.92%)
May 01, 2017 19.68 19.74 19.23 19.53 890,506 +0.13(+0.67%)
Apr 28, 2017 19.50 19.82 19.30 19.40 1,173,177 +0.01(+0.05%)
Apr 27, 2017 20.00 20.18 18.70 19.39 4,739,072 -0.99(-4.86%)
Apr 26, 2017 21.05 21.40 20.08 20.38 312,989 -0.52(-2.49%)
Apr 25, 2017 19.50 21.45 19.08 20.90 722,015 +1.97(+10.41%)
Apr 24, 2017 18.53 18.99 18.05 18.93 155,661 +0.57(+3.10%)
Apr 21, 2017 18.74 18.80 18.30 18.36 59,829 -0.29(-1.55%)
Apr 20, 2017 18.33 19.00 18.30 18.65 97,352 +0.40(+2.19%)
Apr 19, 2017 17.76 18.34 17.72 18.25 185,642 +0.78(+4.46%)
Apr 18, 2017 17.00 17.48 17.00 17.47 74,874 +0.28(+1.63%)
Apr 17, 2017 17.08 17.30 16.82 17.19 140,371 +0.05(+0.29%)
Apr 13, 2017 18.04 18.09 17.11 17.14 198,917 -0.88(-4.88%)
Apr 12, 2017 18.49 18.49 17.81 18.02 116,714 -0.33(-1.80%)
Apr 11, 2017 18.68 18.83 17.98 18.35 142,704 -0.21(-1.13%)
Apr 10, 2017 19.54 18.41 18.56 159,210 -0.97(-4.97%)
Apr 07, 2017 19.35 19.65 19.11 19.53 99,233 +0.09(+0.46%)
Apr 06, 2017 18.44 19.48 18.32 19.44 230,360 +0.91(+4.91%)
Apr 05, 2017 19.92 19.98 18.18 18.53 345,541 -1.30(-6.56%)
Apr 04, 2017 19.69 19.95 19.54 19.83 128,760 +0.08(+0.41%)
Apr 03, 2017 20.28 20.37 19.27 19.75 509,314 -0.08(-0.40%)
Mar 31, 2017 18.99 20.20 18.89 19.83 1,252,512 +0.94(+4.98%)
Mar 30, 2017 18.10 18.95 18.10 18.89 140,450 +0.86(+4.77%)
Mar 29, 2017 17.81 18.15 17.67 18.03 133,060 +0.12(+0.67%)
Mar 28, 2017 17.81 18.07 17.75 17.91 113,892 +0.05(+0.28%)
Mar 27, 2017 17.81 18.20 17.76 17.86 165,306 -0.36(-1.98%)
Mar 24, 2017 18.12 18.51 18.10 18.22 59,381 +0.25(+1.39%)
Mar 23, 2017 18.33 18.33 17.84 17.97 96,896 -0.27(-1.48%)
Mar 22, 2017 18.18 19.01 17.80 18.24 115,145 -0.13(-0.71%)
Mar 21, 2017 19.10 19.22 18.16 18.37 200,319 -0.67(-3.52%)
Mar 20, 2017 19.24 19.36 18.88 19.04 120,817 +0.09(+0.47%)
Mar 17, 2017 19.00 19.36 18.66 18.95 449,778 -0.05(-0.26%)
Mar 16, 2017 18.80 19.00 18.37 19.00 116,609 +0.25(+1.33%)
Mar 15, 2017 18.15 19.00 18.15 18.75 112,169 +0.54(+2.97%)
Mar 14, 2017 18.62 18.70 18.01 18.21 68,735 -0.27(-1.46%)
Mar 13, 2017 17.45 18.60 17.32 18.48 180,904 +1.17(+6.76%)
Mar 10, 2017 17.92 18.23 17.07 17.31 161,822 -0.61(-3.40%)
Mar 09, 2017 17.62 18.10 17.36 17.92 177,988 +0.41(+2.34%)
Mar 08, 2017 19.00 19.00 17.04 17.51 337,287 -1.26(-6.71%)
Mar 07, 2017 19.24 19.24 18.59 18.77 149,299 -0.32(-1.68%)
Mar 06, 2017 18.69 19.30 18.26 19.09 265,255 +0.35(+1.87%)
Mar 03, 2017 18.26 18.75 18.11 18.74 81,947 +0.30(+1.63%)
Mar 02, 2017 18.67 19.00 18.15 18.44 88,603 -0.48(-2.54%)
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.