Ichor Holdings (ICHR)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.32 | 0.988875154512 | 32.36 | 34.54 | 31.835 | 198884 | 33.00855392 | CS |
| 4 | -0.37 | -1.11951588502 | 33.05 | 34.54 | 29.36 | 223387 | 31.63817613 | CS |
| 12 | 4.1 | 14.3456962911 | 28.58 | 36.48 | 26.4 | 238154 | 31.36148054 | CS |
| 26 | -8.1 | -19.8626777832 | 40.78 | 42.7 | 26.4 | 279332 | 31.50142578 | CS |
| 52 | 0.38 | 1.17647058824 | 32.3 | 46.43 | 26.4 | 292872 | 35.11229357 | CS |
| 156 | -11.15 | -25.4391968971 | 43.83 | 48.89 | 21.035 | 225080 | 32.85698229 | CS |
| 260 | -0.12 | -0.365853658537 | 32.8 | 63.42 | 13.68 | 262910 | 34.47125595 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736379300 | 32.68 | -0.56 | -1.68 | 32.54 | 32.75 | 32.06 | 107372 |
| 1736292900 | 33.24 | -0.47 | -1.39 | 33.865 | 34.29 | 33.08 | 144579 |
| 1736206500 | 33.71 | 0.84 | 2.56 | 33.94 | 34.54 | 33.49 | 196363 |
| 1735947300 | 32.869999 | 0.58 | 1.80 | 32.369999 | 32.9699 | 31.835 | 254890 |
| 1735860900 | 32.29 | 0.07 | 0.22 | 32.65 | 33.5 | 31.93 | 186472 |
| 1735688100 | 32.22 | 1.22 | 3.94 | 31 | 32.29 | 31 | 290466 |
| 1735601700 | 31 | -0.37 | -1.18 | 30.95 | 31.29 | 30.37 | 139266 |
| 1735342500 | 31.37 | -0.52 | -1.63 | 31.545 | 31.58 | 30.615 | 126703 |
| 1735256100 | 31.89 | 0.85 | 2.74 | 30.77 | 32.03 | 30.48 | 101997 |
| 1735077840 | 31.04 | 0.15 | 0.49 | 30.92 | 31.15 | 30.65 | 52440 |
| 1734996900 | 30.89 | 1.09 | 3.66 | 29.96 | 31.28 | 29.96 | 185045 |
| 1734737700 | 29.8 | -0.12 | -0.40 | 29.58 | 31.74 | 29.58 | 605282 |
| 1734651300 | 29.92 | -1.31 | -4.19 | 31.125 | 31.125 | 29.39 | 293649 |
| 1734564900 | 31.23 | -0.5 | -1.58 | 32.24 | 33.549999 | 30.94 | 325831 |
| 1734478500 | 31.73 | -0.81 | -2.49 | 32.409999 | 33.06 | 31.28 | 346672 |
| 1734392100 | 32.54 | 0.19 | 0.59 | 32.085 | 33.034999 | 32.055 | 207289 |
| 1734132900 | 32.35 | -1 | -3.00 | 33.354999 | 33.76 | 32.231 | 147583 |
| 1734046500 | 33.35 | 0.25 | 0.76 | 32.4183 | 33.435 | 32.4183 | 128476 |
| 1733960100 | 33.1 | 0.53 | 1.63 | 33.11 | 33.8 | 32.65 | 207526 |
| 1733873700 | 32.57 | -0.7 | -2.10 | 33.369 | 33.369 | 32.35 | 336811 |
| 1733787300 | 33.27 | -0.06 | -0.18 | 33.72 | 34.4085 | 33.14 | 235835 |
| 1733528100 | 33.33 | 0.44 | 1.34 | 33.6 | 33.6 | 33.09 | 236536 |
| 1733441700 | 32.89 | -2.09 | -5.97 | 34.56 | 34.56 | 32.759999 | 183275 |
| 1733355300 | 34.98 | -0.38 | -1.07 | 36.07 | 36.48 | 34.63 | 290634 |
| 1733268900 | 35.36 | -0.04 | -0.11 | 35.4 | 35.54 | 34.867 | 418136 |
| 1733182500 | 35.4 | 2.64 | 8.06 | 33.53 | 35.6444 | 33.244999 | 312088 |
| 1732917840 | 32.759999 | 0.6 | 1.87 | 32.84 | 33.465 | 32.28 | 173428 |
| 1732750500 | 32.159999 | -0.47 | -1.44 | 32.75 | 32.75 | 31.56 | 145410 |
| 1732664100 | 32.63 | -1.74 | -5.06 | 34.095 | 34.095 | 32.24 | 184636 |
| 1732577700 | 34.37 | 1.02 | 3.06 | 33.68 | 35.39 | 33.68 | 435811 |
| 1732318500 | 33.35 | 0.79 | 2.43 | 32.74 | 33.57 | 32.74 | 232011 |
| 1732232100 | 32.56 | 1.46 | 4.69 | 31.44 | 32.759999 | 31.355 | 189270 |
| 1732145700 | 31.1 | 0.68 | 2.24 | 30.43 | 31.21 | 29.15 | 609978 |
| 1732059300 | 30.42 | 0.17 | 0.56 | 30.13 | 30.52 | 29.95 | 116069 |
| 1731972900 | 30.25 | 0.03 | 0.10 | 30.065 | 30.74 | 30.065 | 160071 |
| 1731713700 | 30.22 | -1.61 | -5.06 | 31.34 | 31.34 | 30.18 | 193205 |
| 1731627300 | 31.83 | -0.01 | -0.03 | 32.74 | 32.74 | 31.33 | 168797 |
| 1731540900 | 31.84 | -0.77 | -2.36 | 32.405 | 32.534999 | 31.71 | 159650 |
| 1731454500 | 32.61 | -0.46 | -1.39 | 33.04 | 33.54 | 32.1057 | 194209 |
| 1731368100 | 33.07 | -0.61 | -1.81 | 33.77 | 33.77 | 32.229999 | 176778 |
| 1731108900 | 33.68 | -0.15 | -0.44 | 33.525 | 33.915 | 32.79 | 221874 |
| 1731022500 | 33.83 | 1.31 | 4.03 | 32.88 | 33.99 | 32.42 | 231801 |
| 1730936100 | 32.52 | 1.02 | 3.24 | 32.65 | 33.259999 | 31.74 | 337152 |
| 1730849700 | 31.5 | 4.36 | 16.06 | 31.5 | 32 | 30.2 | 471369 |
| 1730763300 | 27.14 | -0.21 | -0.77 | 27.51 | 27.51 | 26.82 | 236530 |
| 1730500500 | 27.35 | 0.09 | 0.33 | 27.37 | 27.825 | 27.315 | 176763 |
| 1730414100 | 27.26 | -1.02 | -3.61 | 27.76 | 27.76 | 27.01 | 230303 |
| 1730327700 | 28.28 | -0.04 | -0.14 | 27.75 | 28.62 | 27.5 | 234013 |
| 1730241300 | 28.32 | 0.47 | 1.69 | 27.85 | 28.35 | 27.2 | 206389 |
| 1730154900 | 27.85 | 0.31 | 1.13 | 27.77 | 27.94 | 27.55 | 183841 |
| 1729895700 | 27.54 | 0.55 | 2.04 | 27.3 | 28.06 | 27.3 | 196977 |
| 1729809300 | 26.99 | 0.15 | 0.56 | 27.36 | 27.36 | 26.67 | 308218 |
| 1729722900 | 26.84 | -0.36 | -1.32 | 27.05 | 27.22 | 26.4 | 200480 |
| 1729636500 | 27.2 | -0.71 | -2.54 | 27.6 | 27.635 | 27.12 | 201736 |
| 1729550100 | 27.91 | -0.6 | -2.10 | 28.34 | 28.34 | 27.68 | 160472 |
| 1729290900 | 28.51 | 0.01 | 0.04 | 29 | 29.295 | 28.465 | 217022 |
| 1729204500 | 28.5 | 0.77 | 2.78 | 28.22 | 28.89 | 27.71 | 249257 |
| 1729118100 | 27.73 | -0.37 | -1.32 | 28.58 | 28.58 | 27.72 | 263571 |
| 1729031700 | 28.1 | -2.01 | -6.68 | 30.01 | 30.35 | 28.08 | 342934 |
| 1728945300 | 30.11 | 0.45 | 1.52 | 29.71 | 30.55 | 29.615 | 153548 |
| 1728686100 | 29.66 | 0.66 | 2.28 | 28.75 | 30.12 | 28.75 | 257386 |
| 1728599700 | 29 | -0.34 | -1.16 | 28.97 | 29.37 | 28.62 | 289870 |
| 1728513300 | 29.34 | -1.25 | -4.09 | 30.61 | 31 | 29.13 | 530695 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
