Stock Quote

Ichor Holdings Ltd (NQ: ICHR )

25.48 -1.48 (-5.51%)
Streaming Delayed Price Updated: 12:31 PM EDT, Oct 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 06, 2022 27.10 27.57 26.73 26.97 96,776 -0.20(-0.74%)
Oct 05, 2022 26.43 27.35 26.31 27.17 131,574 +0.08(+0.30%)
Oct 04, 2022 26.93 27.21 26.55 27.09 138,020 +1.07(+4.11%)
Oct 03, 2022 24.97 26.57 24.55 26.02 186,725 +1.81(+7.48%)
Sep 30, 2022 24.71 25.32 24.05 24.21 343,443 -1.21(-4.76%)
Sep 29, 2022 25.57 25.60 24.98 25.42 181,444 -0.76(-2.90%)
Sep 28, 2022 24.92 26.43 24.92 26.18 197,664 +1.08(+4.30%)
Sep 27, 2022 25.15 25.52 24.54 25.10 168,945 +0.45(+1.83%)
Sep 26, 2022 25.52 26.11 24.61 24.65 209,907 -1.11(-4.31%)
Sep 23, 2022 25.82 26.06 25.14 25.76 230,887 -0.56(-2.13%)
Sep 22, 2022 26.74 26.98 25.74 26.32 134,205 -0.69(-2.55%)
Sep 21, 2022 27.45 28.05 26.86 27.01 95,615 -0.18(-0.66%)
Sep 20, 2022 26.88 27.35 26.69 27.19 86,296 -0.16(-0.59%)
Sep 19, 2022 27.35 27.85 27.21 27.35 115,150 -0.51(-1.83%)
Sep 16, 2022 27.05 27.90 26.72 27.86 264,727 +0.23(+0.83%)
Sep 15, 2022 28.01 28.43 27.13 27.63 127,180 -0.73(-2.57%)
Sep 14, 2022 28.67 28.85 27.81 28.36 93,520 +0.17(+0.60%)
Sep 13, 2022 28.28 28.84 27.85 28.19 121,499 -1.70(-5.69%)
Sep 12, 2022 29.76 30.17 29.47 29.89 86,934 +0.20(+0.67%)
Sep 09, 2022 29.49 30.11 29.34 29.69 85,088 +0.82(+2.84%)
Sep 08, 2022 28.05 28.99 27.32 28.87 157,188 +0.76(+2.70%)
Sep 07, 2022 28.02 28.49 27.21 28.11 218,895 -0.07(-0.25%)
Sep 06, 2022 28.51 28.68 27.83 28.18 162,691 -0.49(-1.71%)
Sep 02, 2022 29.64 29.77 28.42 28.67 152,852 -0.23(-0.80%)
Sep 01, 2022 29.84 29.95 28.20 28.90 179,548 -1.82(-5.92%)
Aug 31, 2022 31.51 31.51 30.11 30.72 436,514 -0.52(-1.66%)
Aug 30, 2022 32.55 32.63 31.12 31.24 173,903 -0.87(-2.71%)
Aug 29, 2022 32.80 33.69 32.00 32.11 195,547 -1.19(-3.57%)
Aug 26, 2022 35.48 35.90 33.25 33.30 182,940 -2.58(-7.19%)
Aug 25, 2022 33.97 36.03 33.97 35.88 165,978 +1.94(+5.72%)
Aug 24, 2022 33.61 34.30 33.32 33.94 145,525 +0.25(+0.74%)
Aug 23, 2022 33.20 34.63 33.20 33.69 147,446 +0.62(+1.87%)
Aug 22, 2022 33.73 34.49 32.81 33.07 198,945 -1.74(-5.00%)
Aug 19, 2022 35.34 35.42 34.71 34.81 124,902 -1.28(-3.55%)
Aug 18, 2022 35.19 36.80 34.81 36.09 139,355 +0.62(+1.75%)
Aug 17, 2022 36.18 36.18 34.75 35.47 181,378 -1.26(-3.43%)
Aug 16, 2022 35.95 36.97 35.55 36.73 250,069 +0.45(+1.24%)
Aug 15, 2022 35.95 36.62 35.63 36.28 170,224 -0.17(-0.47%)
Aug 12, 2022 34.02 36.50 33.73 36.45 187,508 +2.57(+7.59%)
Aug 11, 2022 34.15 35.37 33.75 33.88 194,928 +0.22(+0.65%)
Aug 10, 2022 32.99 34.98 32.51 33.66 390,968 +3.97(+13.37%)
Aug 09, 2022 31.38 31.38 28.98 29.69 232,611 -2.86(-8.79%)
Aug 08, 2022 32.76 33.76 31.80 32.55 152,546 -0.51(-1.54%)
Aug 05, 2022 32.80 33.60 32.21 33.06 101,537 -0.44(-1.31%)
Aug 04, 2022 32.18 33.60 32.18 33.50 128,911 +1.15(+3.55%)
Aug 03, 2022 30.84 32.66 30.61 32.35 141,081 +1.73(+5.65%)
Aug 02, 2022 30.26 31.31 30.25 30.62 248,965 +0.06(+0.20%)
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.