ICHR - Ichor Holdings, Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 15, 201921.7321.8421.3721.8121.81410,100
Feb 14, 201921.2322.0021.2321.6521.65492,100
Feb 13, 201921.8722.0021.1521.2321.23507,700
Feb 12, 201921.7822.2021.4521.7521.75311,600
Feb 11, 201921.9321.9921.2821.5521.55457,500
Feb 08, 201920.6721.8320.1021.7621.76703,400
Feb 07, 201920.8422.4720.2620.9820.981,178,500
Feb 06, 201921.3722.4820.8621.3621.36931,400
Feb 05, 201920.5321.3320.5321.2721.27505,100
Feb 04, 201920.8221.2020.4920.5820.58515,500
Feb 01, 201920.5621.1720.3120.8420.84389,600
Jan 31, 201920.2720.8119.8720.5720.57414,200
Jan 30, 201920.0120.4719.6720.3020.30370,700
Jan 29, 201919.6719.9919.3019.7719.77371,000
Jan 28, 201919.5220.7619.5219.7319.73447,000
Jan 25, 201919.4220.3819.2720.2320.23443,300
Jan 24, 201918.3219.8618.3219.2519.25481,300
Jan 23, 201918.2918.4417.6817.9417.94276,500
Jan 22, 201919.2519.2517.9518.1518.15629,400
Jan 18, 201919.0619.6018.9219.3019.30338,000
Jan 17, 201918.4719.0418.2019.0419.04397,900
Jan 16, 201918.0718.7317.9818.5518.55339,900
Jan 15, 201917.9218.1517.3218.0118.01315,300
Jan 14, 201918.1418.3417.7817.8817.88342,000
Jan 11, 201918.3418.8918.1018.3818.38262,000
Jan 10, 201917.9418.7017.8818.4618.46334,900
Jan 09, 201916.9018.3016.9018.1218.12406,000
Jan 08, 201917.4117.4116.5416.7816.78361,500
Jan 07, 201916.9417.3916.5317.2717.27344,000
Jan 04, 201916.6917.2516.3716.9416.94419,800
Jan 03, 201916.4316.7516.0516.3316.33383,800
Jan 02, 201915.9617.0215.9616.7916.79270,100
Dec 31, 201816.1316.3615.7716.3016.30304,100
Dec 28, 201815.6716.3915.3615.9415.94395,700
Dec 27, 201815.3316.1515.0915.6715.67467,600
Dec 26, 201814.7515.6414.2515.6115.61524,100
Dec 24, 201814.2315.3814.2314.6014.60381,900
Dec 21, 201816.0616.3614.4314.5114.511,054,400
Dec 20, 201815.6716.5815.4215.8315.83554,800
Dec 19, 201816.9517.4315.4015.7415.74554,400
Dec 18, 201816.8817.4916.8817.0817.08322,000
Dec 17, 201816.5017.1516.1016.6216.62335,000
Dec 14, 201816.2316.8316.2316.5016.50337,600
Dec 13, 201816.8217.1116.4416.5616.56255,200
Dec 12, 201816.5317.0816.3516.6516.65264,600
Dec 11, 201816.7716.9415.9516.1716.17355,100
Dec 10, 201816.7716.9016.1616.4316.43442,500
Dec 07, 201817.3417.5416.7916.7916.79326,900
Dec 06, 201816.8117.3716.5617.3717.37320,400
Dec 04, 201818.2918.2917.2217.2217.22553,600
Dec 03, 201818.9919.1417.6518.4118.41731,100
Nov 30, 201817.7518.2417.6018.2018.20504,800
Nov 29, 201817.4217.9317.2617.8517.85421,200
Nov 28, 201817.3617.5817.0217.5117.51419,500
Nov 27, 201816.8717.5416.8717.1617.16410,800
Nov 26, 201816.9117.3016.6617.0917.09369,200
Nov 23, 201816.7017.0116.5216.6816.68208,300
Nov 21, 201816.6917.3516.5916.9316.93416,100
Nov 20, 201815.8417.3915.7616.4816.48755,600
Nov 19, 201816.6516.8316.2716.5016.50394,500
Nov 16, 201816.2917.0816.0516.7616.76683,300
Nov 15, 201816.1116.7915.8216.7916.79515,400
Nov 14, 201816.7816.7816.0316.2616.26734,900
Nov 13, 201815.4616.3215.4516.0816.08602,800
Nov 12, 201815.7915.7915.1015.4115.41625,800
Nov 09, 201816.6816.8015.6116.0016.00636,600
Nov 08, 201816.0416.9316.0316.7016.701,297,400
Nov 07, 201816.3717.6015.8916.0316.032,724,200
Nov 06, 201819.2419.8919.0319.2819.28779,800
Nov 05, 201819.4119.5118.6019.4619.46463,200
Nov 02, 201819.0319.4918.5119.4119.41572,400
Nov 01, 201817.8919.3617.7419.1019.10637,100
Oct 31, 201817.4117.9716.8517.7517.75685,800
Oct 30, 201815.5417.0215.5417.0017.00414,400
Oct 29, 201816.5416.6715.2115.5515.55425,100
Oct 26, 201815.9316.9515.7716.2416.24511,100
Oct 25, 201815.9916.5915.6716.3116.31390,000
Oct 24, 201816.6416.7515.7515.7515.75469,800
Oct 23, 201816.3416.9615.8116.8216.82607,700
Oct 22, 201817.1717.2516.4216.7616.76606,300
Oct 19, 201817.7518.2316.9117.0117.01595,700
Oct 18, 201818.5518.5517.4917.6617.66682,700
Oct 17, 201818.8719.9618.5818.6818.68895,900
Oct 16, 201817.9218.4117.9218.3118.31560,600
Oct 15, 201818.1018.2617.7017.7117.71523,500
Oct 12, 201818.7719.0717.9118.2418.24555,700
Oct 11, 201818.0319.0018.0318.2518.251,031,400
Oct 10, 201818.4918.9318.0418.2418.241,299,700
Oct 09, 201819.8020.0018.6618.7718.77760,100
Oct 08, 201819.7420.1919.5319.8319.83593,200
Oct 05, 201820.2920.5619.6119.7819.78442,100
Oct 04, 201820.6920.7019.8620.2520.25525,500
Oct 03, 201820.9421.2520.6320.8920.89348,300
Oct 02, 201820.5821.1620.5820.7420.74448,800
Oct 01, 201820.6020.9320.2620.6120.61674,800
Sep 28, 201820.0020.8520.0020.4220.42467,300
Sep 27, 201820.1120.5519.9920.0620.06587,000
Sep 26, 201820.1020.5019.9319.9819.98529,300
Sep 25, 201820.9121.0120.2220.2520.25608,700
Sep 24, 201821.2021.3220.6321.0421.04669,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...