Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

ICHR Ichor Holdings

37.12

-0.68 (-1.80%)

Jun 07 2024 - Closed

Delayed by 15 minutes

ICHR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 07 2024	37.12	-0.68	-1.80%	37.41	37.64	36.63	185,937
Jun 06 2024	37.80	-0.22	-0.58%	37.93	38.27	37.34	245,643
Jun 05 2024	38.02	0.90	2.42%	37.65	38.61	37.54	481,242
Jun 04 2024	37.12	-0.24	-0.64%	37.19	37.20	36.28	537,449
Jun 03 2024	37.36	-0.63	-1.66%	38.63	38.63	36.96	231,105
May 31 2024	37.99	-0.53	-1.38%	38.48	39.15	36.90	250,133
May 30 2024	38.52	0.32	0.84%	38.21	38.71	37.9201	189,994
May 29 2024	38.20	0.17	0.45%	37.53	38.66	37.53	238,868
May 28 2024	38.03	-0.71	-1.83%	38.58	38.775	37.64	201,899
May 24 2024	38.74	0.33	0.86%	38.66	38.99	38.27	228,446
May 23 2024	38.41	-0.59	-1.51%	39.71	39.71	38.00	259,828
May 22 2024	39.00	-0.53	-1.34%	39.76	39.89	38.91	248,367
May 21 2024	39.53	0.13	0.33%	39.05	39.84	38.85	297,566
May 20 2024	39.40	0.68	1.76%	38.77	40.57	38.74	351,864
May 17 2024	38.72	0.63	1.65%	38.06	38.72	37.705	301,940
May 16 2024	38.09	-0.15	-0.39%	38.42	39.18	37.95	172,930
May 15 2024	38.24	0.86	2.30%	37.99	38.35	37.54	184,595
May 14 2024	37.38	-0.20	-0.53%	37.86	37.86	36.79	291,981
May 13 2024	37.58	-0.45	-1.18%	38.32	38.70	37.43	216,967
May 10 2024	38.03	0.05	0.13%	38.26	38.76	37.665	218,929
May 09 2024	37.98	0.12	0.32%	37.99	38.12	36.74	254,388
May 08 2024	37.86	-1.10	-2.82%	36.34	38.17	34.565	760,200
May 07 2024	38.96	-0.34	-0.87%	39.54	39.975	38.75	380,341
May 06 2024	39.30	1.10	2.88%	38.57	39.49	38.57	278,804
May 03 2024	38.20	-0.06	-0.16%	39.36	39.36	37.79	416,395
May 02 2024	38.26	0.61	1.62%	38.14	38.63	37.685	241,557
May 01 2024	37.65	-1.13	-2.91%	38.35	39.19	37.37	237,306
Apr 30 2024	38.78	-1.18	-2.95%	39.59	40.28	38.71	253,197
Apr 29 2024	39.96	0.61	1.55%	39.22	40.045	38.96	174,652
Apr 26 2024	39.35	1.20	3.15%	38.68	39.59	38.13	158,462
Apr 25 2024	38.15	0.61	1.62%	37.25	38.59	37.08	205,256
Apr 24 2024	37.54	0.00	0.00%	38.09	38.62	37.02	317,483
Apr 23 2024	37.54	1.37	3.79%	36.18	37.82	36.10	155,160
Apr 22 2024	36.17	-0.70	-1.90%	37.11	37.27	35.77	196,559
Apr 19 2024	36.87	-0.71	-1.89%	38.92	38.92	36.31	379,225
Apr 18 2024	37.58	-0.62	-1.62%	37.82	38.38	37.24	323,713
Apr 17 2024	38.20	-1.09	-2.77%	39.27	39.33	38.07	335,677
Apr 16 2024	39.29	1.21	3.18%	38.19	39.51	37.62	300,055
Apr 15 2024	38.08	-0.82	-2.11%	39.23	39.48	37.79	191,299
Apr 12 2024	38.90	-0.53	-1.34%	38.69	39.2781	38.56	194,466
Apr 11 2024	39.43	1.14	2.98%	38.51	39.50	37.80	258,890
Apr 10 2024	38.29	-1.52	-3.82%	38.66	39.27	37.86	226,642
Apr 09 2024	39.81	1.43	3.73%	40.58	40.61	38.91	267,960
Apr 08 2024	38.38	0.39	1.03%	38.51	38.65	38.03	171,741
Apr 05 2024	37.99	0.19	0.50%	37.91	38.21	37.57	118,738
Apr 04 2024	37.80	-0.71	-1.84%	39.35	39.76	37.52	248,453
Apr 03 2024	38.51	0.51	1.34%	37.40	39.09	37.40	290,674
Apr 02 2024	38.00	-0.42	-1.09%	37.81	38.17	37.18	481,073
Apr 01 2024	38.42	-0.20	-0.52%	38.61	39.60	38.10	282,292
Mar 28 2024	38.62	-0.05	-0.13%	38.81	38.9799	38.23	238,795
Mar 27 2024	38.67	0.80	2.11%	38.43	38.99	37.86	171,811
Mar 26 2024	37.87	0.24	0.64%	38.04	38.55	37.63	233,436
Mar 25 2024	37.63	0.34	0.91%	36.99	38.505	36.86	266,517
Mar 22 2024	37.29	-0.21	-0.56%	37.20	37.94	36.77	393,870
Mar 21 2024	37.50	0.25	0.67%	38.00	39.13	37.17	669,567
Mar 20 2024	37.25	0.81	2.22%	36.33	37.587	36.00	248,191
Mar 19 2024	36.44	-0.06	-0.16%	36.00	36.90	35.82	366,745
Mar 18 2024	36.50	-0.42	-1.14%	37.00	37.50	36.36	448,931
Mar 15 2024	36.92	0.02	0.05%	36.55	37.60	36.01	996,296
Mar 14 2024	36.90	-0.84	-2.23%	37.40	37.56	36.50	1,996,231
Mar 13 2024	37.74	-4.94	-11.57%	39.05	41.49	37.61	563,820
Mar 12 2024	42.68	0.45	1.07%	42.40	42.724	41.59	108,808
Mar 11 2024	42.23	-0.95	-2.20%	42.42	42.59	41.05	137,997

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