ICHR - Ichor Holdings, Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 201924.6525.3424.3425.1325.13157,704
Jul 19, 201924.5524.7224.3824.4024.40228,800
Jul 18, 201923.8824.6723.8824.5424.54347,500
Jul 17, 201923.7524.1023.5523.9223.92252,300
Jul 16, 201924.0024.0023.2523.5223.52152,900
Jul 15, 201924.0124.1623.5623.9923.99299,400
Jul 12, 201923.5524.0523.4323.9723.97196,300
Jul 11, 201923.8424.1823.0223.5023.50230,100
Jul 10, 201923.3524.7223.3223.8323.83462,200
Jul 09, 201922.6323.3722.5023.3423.34216,400
Jul 08, 201923.1523.4522.0522.8822.88304,400
Jul 05, 201924.3324.4523.9024.3924.39130,200
Jul 03, 201924.7524.7524.3324.7124.7185,100
Jul 02, 201924.7724.9423.9124.6724.67155,000
Jul 01, 201924.4924.9424.3024.9124.91313,100
Jun 28, 201923.6623.9823.5623.6423.64885,300
Jun 27, 201922.5523.7022.5523.6023.60281,400
Jun 26, 201922.0722.7521.9622.4722.47217,500
Jun 25, 201922.0722.2621.6821.7021.70112,900
Jun 24, 201922.5623.1322.0922.1022.10580,200
Jun 21, 201923.0923.0922.4122.7322.73360,100
Jun 20, 201923.7623.7623.1523.2323.23210,300
Jun 19, 201922.7323.2422.5223.1323.13140,700
Jun 18, 201921.6223.0621.6222.7322.73372,300
Jun 17, 201921.7722.0221.2721.2821.28193,300
Jun 14, 201922.1122.1321.7121.8321.83154,000
Jun 13, 201922.1522.6922.1222.4122.41192,100
Jun 12, 201922.5922.5921.5221.9621.96175,300
Jun 11, 201923.4523.5022.7122.7522.75171,200
Jun 10, 201921.7623.1421.1623.1123.11261,200
Jun 07, 201921.7521.9521.4221.4821.48228,800
Jun 06, 201921.5621.9121.3521.6621.66138,400
Jun 05, 201922.1022.1021.2621.6621.66160,000
Jun 04, 201921.0922.0920.9222.0522.05130,600
Jun 03, 201921.2721.2920.5220.7020.70201,000
May 31, 201921.3821.5421.0421.1021.10138,900
May 30, 201921.8222.3821.6921.7821.78170,200
May 29, 201921.4522.0321.4521.7521.75131,200
May 28, 201921.4821.9721.3621.6921.69199,400
May 24, 201921.6921.9021.3421.4521.45126,000
May 23, 201922.2122.4521.2821.5321.53300,400
May 22, 201922.7423.0122.6022.6922.69182,500
May 21, 201923.0823.4522.8622.9522.95343,500
May 20, 201922.7723.4522.4722.8422.84423,700
May 17, 201922.9824.1322.5723.2223.22192,200
May 16, 201923.5423.5422.9923.2723.27328,400
May 15, 201922.4623.4222.1123.3023.30212,000
May 14, 201922.4922.7021.8122.5622.56317,400
May 13, 201922.8322.9522.0422.3222.32264,200
May 10, 201923.0023.6022.5623.5623.56265,300
May 09, 201922.9923.5022.4423.0123.01329,200
May 08, 201922.6325.0822.6023.6223.62676,700
May 07, 201925.3825.5624.6124.9824.98269,800
May 06, 201925.1725.8624.8225.7225.72260,000
May 03, 201925.0526.1024.9526.1026.10363,700
May 02, 201924.8925.6024.5124.8624.86255,400
May 01, 201925.4525.6025.0225.0425.04408,700
Apr 30, 201925.1025.6024.8325.1825.18294,700
Apr 29, 201925.2225.4824.9825.0925.09228,100
Apr 26, 201924.6725.2323.9225.2225.22269,000
Apr 25, 201925.6225.7424.7124.9724.97261,000
Apr 24, 201924.8825.8824.7625.3225.32365,900
Apr 23, 201925.1425.3024.8624.8724.87255,800
Apr 22, 201925.2025.3924.8925.0625.06214,200
Apr 18, 201925.0825.4624.7625.3125.31263,700
Apr 17, 201925.0725.2424.6525.1525.15237,000
Apr 16, 201924.5225.1924.5224.7624.76300,200
Apr 15, 201924.5224.6624.0624.5224.52194,300
Apr 12, 201924.6525.0024.5324.5624.56198,300
Apr 11, 201924.3924.6124.2324.5524.55202,700
Apr 10, 201924.0424.5223.9324.3424.34265,800
Apr 09, 201924.3024.5023.9324.0424.04190,900
Apr 08, 201924.2324.6523.8524.4424.44301,500
Apr 05, 201924.0424.4624.0424.3824.38209,000
Apr 04, 201923.7324.1623.7223.9623.96252,000
Apr 03, 201923.6524.3423.5723.7323.73262,700
Apr 02, 201923.3423.5322.8923.3023.30353,800
Apr 01, 201922.8723.8422.8723.3423.34373,600
Mar 29, 201922.0022.8721.8722.5822.58476,400
Mar 28, 201921.9222.3021.5621.9221.92254,800
Mar 27, 201921.7322.0421.6121.8621.86272,300
Mar 26, 201922.0822.2321.4221.7221.72260,700
Mar 25, 201921.9522.1421.5421.9421.94233,300
Mar 22, 201922.7622.8022.0122.0322.03274,700
Mar 21, 201921.9022.9921.9022.8622.86560,500
Mar 20, 201922.3122.5821.9222.0022.00305,400
Mar 19, 201922.0722.5921.8922.3022.30376,600
Mar 18, 201921.8622.0921.5521.9621.96353,100
Mar 15, 201920.7222.2520.7221.8921.89761,500
Mar 14, 201920.2721.1120.2720.5620.56328,700
Mar 13, 201920.7820.7820.1720.2520.25266,800
Mar 12, 201920.6521.0620.1720.7120.71240,000
Mar 11, 201919.4020.7419.3920.5920.59343,200
Mar 08, 201918.9819.7118.6219.2019.20316,400
Mar 07, 201920.3920.3918.8119.0019.00479,400
Mar 06, 201921.2021.2020.4320.4320.43506,100
Mar 05, 201921.3621.5821.1421.2121.21215,300
Mar 04, 201921.0721.4520.3621.4021.40390,900
Mar 01, 201921.0721.4220.9721.1021.10155,400
Feb 28, 201921.3921.5620.8920.9720.97417,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...