Ichor Holdings Historical Data - ICHR | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Ichor Holdings (ICHR)
Ichor Holdings (ICHR) Historical

Ichor Holdings (ICHR)

37.22

-1.05

(-2.74%)

Closed June 14 4:00PM

Delayed by 15 minutes

37.22

0.00

( 0.00% )

Pre Market: 4:09AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.58	1.58296943231	36.64	39.66	36.64	243571	38.18561634	CS
4	-1.55	-3.99793654888	38.77	40.57	36.28	271665	38.19852507	CS
12	0.23	0.621789672885	36.99	40.61	34.565	267798	38.21377318	CS
26	6.1	19.6015424165	31.12	46.43	30.28	287874	38.33987685	CS
52	0.19	0.513097488523	37.03	46.43	22.26	222791	35.64995861	CS
156	-17.04	-31.4043494287	54.26	55.5338	21.035	215192	35.7161549	CS
260	15.45	70.9692237023	21.77	63.42	13.68	262129	33.91310755	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1718404500	37.22	-1.05	-2.74	37.62	37.84	37.16	159111
1718318100	38.27	-0.63	-1.62	38.91	39.15	37.74	250856
1718231700	38.9	0.93	2.45	38.96	39.66	38.601	341180
1718145300	37.97	0.04	0.11	37.55	38.21	37.12	276986
1718058900	37.93	0.81	2.18	36.64	38.33	36.64	192860
1717799700	37.12	-0.68	-1.80	37.41	37.64	36.63	185937
1717713300	37.8	-0.22	-0.58	37.93	38.27	37.34	245643
1717626900	38.02	0.9	2.42	37.65	38.61	37.54	481242
1717540500	37.12	-0.24	-0.64	37.19	37.2	36.28	537449
1717454100	37.36	-0.63	-1.66	38.63	38.63	36.96	231105
1717194900	37.99	-0.53	-1.38	38.48	39.15	36.9	250133
1717108500	38.52	0.32	0.84	38.21	38.71	37.9201	189994
1717022100	38.2	0.17	0.45	37.53	38.66	37.53	238868
1716935700	38.03	-0.71	-1.83	38.58	38.775	37.64	201899
1716590100	38.74	0.33	0.86	38.66	38.99	38.27	228446
1716503700	38.41	-0.59	-1.51	39.71	39.71	38	259828
1716417300	39	-0.53	-1.34	39.76	39.89	38.91	248367
1716330900	39.53	0.13	0.33	39.05	39.84	38.85	297566
1716244500	39.4	0.68	1.76	38.77	40.57	38.74	351864
1715985300	38.72	0.63	1.65	38.06	38.72	37.705	301940
1715898900	38.09	-0.15	-0.39	38.42	39.18	37.95	172930
1715812500	38.24	0.86	2.30	37.99	38.35	37.54	184595
1715726100	37.38	-0.2	-0.53	37.86	37.86	36.79	291981
1715639700	37.58	-0.45	-1.18	38.32	38.7	37.43	216967
1715380500	38.03	0.05	0.13	38.26	38.76	37.665	218929
1715294100	37.98	0.12	0.32	37.99	38.12	36.74	254388
1715207700	37.86	-1.1	-2.82	36.34	38.17	34.565	760200
1715121300	38.96	-0.34	-0.87	39.54	39.975	38.75	380341
1715034900	39.3	1.1	2.88	38.57	39.49	38.57	278804
1714775700	38.2	-0.06	-0.16	39.36	39.36	37.79	416395
1714689300	38.26	0.61	1.62	38.14	38.63	37.685	241557
1714602900	37.65	-1.13	-2.91	38.35	39.19	37.37	237306
1714516500	38.78	-1.18	-2.95	39.59	40.28	38.71	253197
1714430100	39.96	0.61	1.55	39.22	40.045	38.96	174652
1714170900	39.35	1.2	3.15	38.68	39.59	38.13	158462
1714084500	38.15	0.61	1.62	37.25	38.59	37.08	205256
1713998100	37.54	0	0.00	38.09	38.62	37.02	317483
1713911700	37.54	1.37	3.79	36.18	37.82	36.1	155160
1713825300	36.17	-0.7	-1.90	37.11	37.27	35.77	196559
1713566100	36.87	-0.71	-1.89	38.92	38.92	36.31	379225
1713479700	37.58	-0.62	-1.62	37.82	38.38	37.24	323713
1713393300	38.2	-1.09	-2.77	39.27	39.33	38.07	335677
1713306900	39.29	1.21	3.18	38.19	39.51	37.62	300055
1713220500	38.08	-0.82	-2.11	39.23	39.48	37.79	191299
1712961300	38.9	-0.53	-1.34	38.69	39.2781	38.56	194466
1712874900	39.43	1.14	2.98	38.51	39.5	37.8	258890
1712788500	38.29	-1.52	-3.82	38.66	39.27	37.86	226642
1712702100	39.81	1.43	3.73	40.58	40.61	38.91	267960
1712615700	38.38	0.39	1.03	38.51	38.65	38.03	171741
1712356500	37.99	0.19	0.50	37.91	38.21	37.57	118738
1712270100	37.8	-0.71	-1.84	39.35	39.76	37.52	248453
1712183700	38.51	0.51	1.34	37.4	39.09	37.4	290674
1712097300	38	-0.42	-1.09	37.81	38.17	37.18	481073
1712010900	38.42	-0.2	-0.52	38.61	39.6	38.1	282292
1711665300	38.62	-0.05	-0.13	38.81	38.9799	38.23	238795
1711578900	38.67	0.8	2.11	38.43	38.99	37.86	171811
1711492500	37.87	0.24	0.64	38.04	38.55	37.63	233436
1711406100	37.63	0.34	0.91	36.99	38.505	36.86	266517
1711146900	37.29	-0.21	-0.56	37.2	37.94	36.77	393870
1711060500	37.5	0.25	0.67	38	39.13	37.17	669567
1710974100	37.25	0.81	2.22	36.33	37.587	36	248191
1710887700	36.44	-0.06	-0.16	36	36.9	35.82	366745
1710801300	36.5	-0.42	-1.14	37	37.5	36.36	448931

NLBNPIT1Y813 20991231 12...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions