U.S. markets closed

Ichor Holdings, Ltd. (ICHR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
48.55-4.31 (-8.15%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 202151.6252.4248.0348.5548.55446,300
Jun 17, 202154.2655.5352.1552.8652.86243,100
Jun 16, 202154.6155.5753.9154.4554.45265,400
Jun 15, 202155.5256.0654.3954.6554.65127,500
Jun 14, 202155.1956.6354.8855.8255.82228,300
Jun 11, 202155.0655.4854.3555.1655.1689,200
Jun 10, 202154.1655.2953.8754.7254.7298,500
Jun 09, 202154.6955.0053.6753.9653.96140,500
Jun 08, 202155.6956.4454.1054.6254.62314,000
Jun 07, 202156.0156.6654.9255.0355.03200,100
Jun 04, 202155.4356.0854.9256.0856.08204,900
Jun 03, 202154.2955.8953.5554.7554.75170,400
Jun 02, 202156.8057.6755.1855.2755.27722,200
Jun 01, 202156.9858.7556.0156.8956.89275,400
May 28, 202155.2956.7355.2556.2656.26226,100
May 27, 202152.9955.6352.7055.1755.17367,400
May 26, 202152.7153.7552.3153.4153.41176,900
May 25, 202154.1054.4052.7152.7152.71199,100
May 24, 202152.9654.0152.5253.3553.35200,100
May 21, 202153.7153.7152.0152.2252.22187,200
May 20, 202151.8953.6051.0653.5353.53228,600
May 19, 202148.1951.8347.6051.5051.50154,200
May 18, 202150.5051.7649.7149.7849.78186,800
May 17, 202149.6450.2748.5049.8349.83124,900
May 14, 202150.0651.4149.3250.8850.88165,700
May 13, 202148.9650.7147.7249.0549.05331,700
May 12, 202149.6251.0947.3847.6147.61260,300
May 11, 202148.5951.7147.4751.4751.47231,900
May 10, 202154.3754.9950.7750.9850.98285,100
May 07, 202154.8255.9554.1955.2455.24148,900
May 06, 202153.8355.1751.9254.1854.18226,800
May 05, 202155.5057.2854.1754.5754.57342,600
May 04, 202155.2755.2752.2654.2254.22457,200
May 03, 202156.9257.3555.4156.7256.72327,000
Apr 30, 202156.0857.5354.8655.7755.77339,500
Apr 29, 202160.1860.6757.3457.8457.84190,800
Apr 28, 202160.0060.0058.6559.4259.42140,800
Apr 27, 202160.4960.4959.1460.0060.00157,200
Apr 26, 202159.2661.3659.0160.0160.01410,000
Apr 23, 202158.1059.6558.0459.2959.29197,100
Apr 22, 202159.5159.8156.8557.5157.51270,300
Apr 21, 202157.0759.7355.1859.4559.45322,600
Apr 20, 202157.0057.5754.5155.3455.34241,300
Apr 19, 202158.0259.0755.8857.3057.30257,500
Apr 16, 202159.1459.7757.8758.8258.82156,400
Apr 15, 202161.0461.3458.1859.0459.04186,400
Apr 14, 202158.0460.5257.5859.6959.69369,500
Apr 13, 202159.4759.6556.2257.4157.41345,800
Apr 12, 202159.8559.8558.1958.9758.97218,300
Apr 09, 202160.5461.0958.9259.7159.71347,500
Apr 08, 202161.2461.4559.8161.3861.38240,900
Apr 07, 202160.1061.2459.1559.8559.85279,300
Apr 06, 202161.8963.4259.2460.4260.42533,200
Apr 05, 202162.6562.9359.5662.1862.18846,000
Apr 01, 202155.0059.1054.9958.7358.73585,100
Mar 31, 202151.3754.7651.3053.8053.80538,600
Mar 30, 202149.0151.1448.7450.8850.88411,800
Mar 29, 202151.7152.4548.9349.6549.65399,500
Mar 26, 202146.8351.7146.3151.6251.62564,200
Mar 25, 202144.8147.2644.5046.4546.45537,100
Mar 24, 202146.7048.8846.0346.1546.15556,800
Mar 23, 202147.9748.1844.4544.9044.90384,700
Mar 22, 202147.0048.7547.0048.2148.21296,500
Mar 19, 202146.8347.9345.3646.6946.691,785,500
Mar 18, 202149.0149.4246.3146.3746.37414,500
Mar 17, 202148.4550.9046.9349.9449.94528,500
Mar 16, 202147.5150.3347.4248.4348.43475,300
Mar 15, 202145.9647.5045.3847.1247.12469,000
Mar 12, 202145.0046.0244.2945.1045.10334,500
Mar 11, 202144.5346.6944.5346.1046.10361,300
Mar 10, 202143.7844.1242.5343.1243.12283,400
Mar 09, 202140.7543.7140.5142.8642.86352,300
Mar 08, 202141.9043.5639.0239.0839.08358,900
Mar 05, 202142.3144.3838.6442.8942.89427,500
Mar 04, 202144.7745.2140.3141.6141.61452,000
Mar 03, 202145.2346.5344.0844.9644.96283,800
Mar 02, 202146.6146.8445.0445.0445.04289,300
Mar 01, 202144.1446.8643.9646.7146.71368,600
Feb 26, 202142.4143.4540.5042.7642.76408,200
Feb 25, 202147.1547.4641.5341.7441.74503,400
Feb 24, 202143.7647.8543.3047.7447.74354,700
Feb 23, 202143.1643.9740.7843.8043.80325,600
Feb 22, 202145.8946.0044.1544.6144.61318,100
Feb 19, 202145.0046.7444.4446.5746.57488,100
Feb 18, 202144.1244.9943.2944.0044.00266,400
Feb 17, 202144.8745.3543.2145.1445.14266,100
Feb 16, 202144.6545.9744.0145.2745.27452,600
Feb 12, 202142.9044.7042.1244.1744.17576,800
Feb 11, 202141.2442.9741.2442.9042.90453,800
Feb 10, 202143.0743.0840.7641.0641.06345,000
Feb 09, 202143.0043.6142.0142.7142.71314,700
Feb 08, 202142.0143.3441.9743.0043.00575,500
Feb 05, 202141.7641.9740.6441.2941.29386,400
Feb 04, 202140.0041.7539.8541.3941.39416,900
Feb 03, 202141.6441.7039.3540.1240.12723,500
Feb 02, 202139.0140.3438.4040.1840.18400,600
Feb 01, 202136.6738.8836.4338.4238.42212,700
Jan 29, 202139.9040.0035.8336.1036.10575,900
Jan 28, 202135.9336.8134.7635.9535.95437,300
Jan 27, 202137.0837.7734.7035.0935.09599,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...