Ichor Holdings Historical Data - ICHR | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

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

Ichor Holdings (ICHR)

38.15

0.61

(1.62%)

At close: April 25 4:00PM

Delayed by 15 minutes

38.15

0.61

( 1.62% )

After Hours: 5:30PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.33	0.872554204125	37.82	38.92	35.77	274428	37.16801313	CS
4	-0.66	-1.70059263077	38.81	40.61	35.77	260692	38.16849048	CS
12	1.81	4.98073747936	36.34	46.43	33.9	333951	39.54615115	CS
26	12.71	49.9606918239	25.44	46.43	22.26	257157	35.95929533	CS
52	10.05	35.7651245552	28.1	46.43	22.26	210181	34.57471938	CS
156	-21.11	-35.6226797165	59.26	61.36	21.035	213734	36.63044833	CS
260	12.53	48.9071038251	25.62	63.42	13.68	261285	33.5013616	CS

Date	Close	Change	Change %	Open	High	Low	Volume
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	37.9	39.51	37.85	286916
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	39.13	39.27	37.86	221074
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	37.84	118198
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	474571
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
1710542100	36.92	0.02	0.05	36.55	37.26	36.01	967906
1710455700	36.9	-0.84	-2.23	37.4	37.56	36.5	1996231
1710369300	37.74	-4.94	-11.57	39.05	41.49	37.61	563820
1710282900	42.68	0.45	1.07	42.4	42.724	41.59	108808
1710196500	42.23	-0.95	-2.20	42.42	42.59	41.05	137997
1709940900	43.18	-0.85	-1.93	44.31	44.54	43.07	133306
1709854500	44.03	0.35	0.80	44.26	45.2099	43.92	184408
1709768100	43.68	0.74	1.72	43.61	44.355	43.2	160072
1709681700	42.94	-0.43	-0.99	42.89	44.14	42.1945	135512
1709595300	43.37	-0.73	-1.66	44.38	44.58	43.09	205812
1709336100	44.1	1.3	3.04	43.03	44.37	42.37	210560
1709249700	42.8	0.23	0.54	43.57	43.57	42.09	247848
1709163300	42.57	-0.78	-1.80	42.54	42.985	41.65	167877
1709076900	43.35	-0.25	-0.57	43.67	44.54	43.31	887888
1708990500	43.6	0.48	1.11	43.14	44.13	43.14	279567
1708731300	43.12	-1.29	-2.90	44.41	44.41	42.59	231807
1708644900	44.41	1.74	4.08	44.18	45.25	43.275	330851
1708558500	42.67	1.35	3.27	40.82	42.72	40.4969	304142
1708472100	41.32	-3.68	-8.18	43.97	44.59	41.06	263495
1708126500	45	-0.48	-1.06	45.41	46.43	44.83	410897
1708040100	45.48	1.65	3.76	44.22	45.66	43.22	515621
1707953700	43.83	2.39	5.77	42.32	44.06	40.7013	254565
1707867300	41.44	-1.82	-4.21	41.095	42.655	40.86	268044
1707780900	43.26	0.36	0.84	42.84	43.925	42.62	272384
1707521700	42.9	1.7	4.13	40.9	42.96	40.81	381732
1707435300	41.2	2.3	5.91	38.8	41.34	38.46	437786
1707348900	38.9	1.23	3.27	37.29	39.26	33.9	497104
1707262500	37.67	-0.07	-0.17	37.63	38.42	36.61	407622
1707176100	37.735	0.02	0.04	37.61	38.46	37.155	204106
1706916900	37.72	0.61	1.64	36.73	38.05	36.63	195455
1706830500	37.11	0.91	2.51	36.34	37.29	35.8	253724
1706744100	36.2	-1.56	-4.13	37.22	38	36.1	319051
1706657700	37.76	-0.28	-0.74	37.65	37.94	37.32	219511
1706571300	38.04	1.05	2.84	36.75	38.06	36.47	170905
1706312100	36.99	-0.83	-2.19	37.65	37.8	36.55	146575
1706225700	37.82	-0.32	-0.84	38.83	39.15	37.22	341890

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