Ichor Holdings (ICHR)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.11 | 0.344935716526 | 31.89 | 34.28 | 30.897 | 427776 | 32.69844612 | CS |
| 4 | 0.3 | 0.946372239748 | 31.7 | 34.28 | 25.95 | 343555 | 30.33141633 | CS |
| 12 | 0.56 | 1.78117048346 | 31.44 | 36.48 | 25.95 | 270006 | 31.54013863 | CS |
| 26 | 3.02 | 10.4209799862 | 28.98 | 36.48 | 25.95 | 263224 | 30.41949637 | CS |
| 52 | -9.095 | -22.1316461857 | 41.095 | 46.43 | 25.95 | 298698 | 34.51862525 | CS |
| 156 | -6.41 | -16.6883624056 | 38.41 | 46.43 | 21.035 | 227466 | 32.48023124 | CS |
| 260 | -4.63 | -12.6399126399 | 36.63 | 63.42 | 13.68 | 261776 | 34.3095601 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739403300 | 32 | -0.75 | -2.29 | 32.7 | 32.7 | 31.17 | 512584 |
| 1739316900 | 32.75 | -1.31 | -3.85 | 33.65 | 34.21 | 32.59 | 333138 |
| 1739230500 | 34.06 | 1.66 | 5.12 | 32.4 | 34.28 | 32.38 | 405164 |
| 1738971300 | 32.4 | -0.1 | -0.31 | 32.75 | 32.95 | 31.935 | 428312 |
| 1738884900 | 32.5 | 0.23 | 0.70 | 31.89 | 32.59 | 30.897 | 492033 |
| 1738798500 | 32.275 | 4.07 | 14.41 | 30.12 | 32.36 | 29.935 | 706469 |
| 1738712100 | 28.21 | 1.19 | 4.40 | 26.98 | 28.285 | 26.98 | 315731 |
| 1738625700 | 27.02 | -0.44 | -1.60 | 26.5 | 27.48 | 26.19 | 337481 |
| 1738366500 | 27.46 | -0.23 | -0.83 | 27.64 | 28.48 | 27.25 | 308809 |
| 1738280100 | 27.69 | 0.49 | 1.80 | 27.89 | 28.625 | 27.42 | 238757 |
| 1738193700 | 27.2 | 0.28 | 1.04 | 27.3 | 27.64 | 26.8 | 318189 |
| 1738107300 | 26.92 | 0.11 | 0.41 | 26.77 | 27.613 | 26.48 | 274056 |
| 1738020900 | 26.81 | -2.48 | -8.47 | 28.43 | 28.57 | 25.95 | 404248 |
| 1737761700 | 29.29 | -0.67 | -2.24 | 29.44 | 29.7589 | 28.88 | 240749 |
| 1737675300 | 29.96 | 0 | 0.00 | 29.96 | 29.96 | 29.96 | 0 |
| 1737588900 | 29.96 | -0.68 | -2.22 | 30.73 | 31.56 | 29.79 | 286274 |
| 1737502500 | 30.64 | -0.2 | -0.65 | 30.95 | 31.22 | 30.48 | 183940 |
| 1737156900 | 30.84 | -1.11 | -3.47 | 32.36 | 32.36 | 30.68 | 234328 |
| 1737070500 | 31.95 | 1.33 | 4.34 | 31.7 | 33.229999 | 31.01 | 216832 |
| 1736984100 | 30.62 | -0.38 | -1.23 | 31.98 | 32.479999 | 30.43 | 340343 |
| 1736897700 | 31 | 0.44 | 1.44 | 30.75 | 31.02 | 30.035 | 189300 |
| 1736811300 | 30.56 | -1.44 | -4.50 | 30 | 31.14 | 29.635 | 328065 |
| 1736552100 | 32 | -0.68 | -2.08 | 31.94 | 32.13 | 31.29 | 118978 |
| 1736379300 | 32.68 | -0.56 | -1.68 | 32.82 | 32.85 | 32.06 | 109752 |
| 1736292900 | 33.24 | -0.47 | -1.39 | 34.15 | 34.29 | 33.08 | 147825 |
| 1736206500 | 33.71 | 0.84 | 2.56 | 33.509999 | 34.54 | 33.405 | 199166 |
| 1735947300 | 32.869999 | 0.58 | 1.80 | 32.46 | 32.9699 | 31.835 | 255838 |
| 1735860900 | 32.29 | 0.07 | 0.22 | 32.36 | 33.5 | 31.93 | 192707 |
| 1735688100 | 32.22 | 1.22 | 3.94 | 31 | 32.29 | 31 | 290466 |
| 1735601700 | 31 | -0.37 | -1.18 | 30.95 | 31.29 | 30.37 | 139544 |
| 1735342500 | 31.37 | -0.52 | -1.63 | 31.81 | 31.81 | 30.615 | 128715 |
| 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 | 185578 |
| 1734737700 | 29.8 | -0.12 | -0.40 | 29.41 | 31.74 | 29.36 | 649672 |
| 1734651300 | 29.92 | -1.31 | -4.19 | 31.12 | 31.57 | 29.39 | 302674 |
| 1734564900 | 31.23 | -0.5 | -1.58 | 32.24 | 33.549999 | 30.94 | 326656 |
| 1734478500 | 31.73 | -0.81 | -2.49 | 32.509999 | 33.06 | 31.28 | 347965 |
| 1734392100 | 32.54 | 0.19 | 0.59 | 32.24 | 33.034999 | 32.055 | 209145 |
| 1734132900 | 32.35 | -1 | -3.00 | 33.35 | 33.76 | 32.231 | 151667 |
| 1734046500 | 33.35 | 0.25 | 0.76 | 33.03 | 33.435 | 32.27 | 130227 |
| 1733960100 | 33.1 | 0.53 | 1.63 | 33.049999 | 33.8 | 32.65 | 208683 |
| 1733873700 | 32.57 | -0.7 | -2.10 | 33.4 | 33.47 | 32.35 | 339116 |
| 1733787300 | 33.27 | -0.06 | -0.18 | 33.43 | 34.4085 | 33.14 | 238698 |
| 1733528100 | 33.33 | 0.44 | 1.34 | 33.229999 | 33.6 | 33.09 | 238349 |
| 1733441700 | 32.89 | -2.09 | -5.97 | 34.56 | 34.56 | 32.759999 | 184355 |
| 1733355300 | 34.98 | -0.38 | -1.07 | 36.07 | 36.48 | 34.63 | 291321 |
| 1733268900 | 35.36 | -0.04 | -0.11 | 35.4 | 35.63 | 34.867 | 418788 |
| 1733182500 | 35.4 | 2.64 | 8.06 | 33.35 | 35.6444 | 33.11 | 321973 |
| 1732917840 | 32.759999 | 0.6 | 1.87 | 32.42 | 33.465 | 32.28 | 177179 |
| 1732750500 | 32.159999 | -0.47 | -1.44 | 32.7 | 32.75 | 31.56 | 146284 |
| 1732664100 | 32.63 | -1.74 | -5.06 | 34.32 | 34.32 | 32.24 | 185953 |
| 1732577700 | 34.37 | 1.02 | 3.06 | 33.68 | 35.39 | 33.68 | 437831 |
| 1732318500 | 33.35 | 0.79 | 2.43 | 32.689999 | 33.57 | 32.659999 | 233513 |
| 1732232100 | 32.56 | 1.46 | 4.69 | 31.44 | 32.759999 | 31.245 | 189860 |
| 1732145700 | 31.1 | 0.68 | 2.24 | 30.43 | 31.21 | 29.15 | 610193 |
| 1732059300 | 30.42 | 0.17 | 0.56 | 30.09 | 30.52 | 29.95 | 119463 |
| 1731972900 | 30.25 | 0.03 | 0.10 | 30.2 | 31.86 | 30 | 165036 |
| 1731713700 | 30.22 | -1.61 | -5.06 | 31.34 | 31.34 | 30.18 | 194012 |
| 1731627300 | 31.83 | -0.01 | -0.03 | 32.5 | 32.74 | 31.33 | 173784 |
| 1731540900 | 31.84 | -0.77 | -2.36 | 32.65 | 32.689999 | 31.71 | 162165 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
