Ichor Holdings (ICHR)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.73 | -7.4569789675 | 36.61 | 37.23 | 33.3075 | 494218 | 35.19208644 | CS |
| 4 | -4.04 | -10.6540084388 | 37.92 | 42.7 | 33.3075 | 365918 | 38.19221537 | CS |
| 12 | -5.48 | -13.9227642276 | 39.36 | 42.7 | 33.3075 | 336606 | 37.94827592 | CS |
| 26 | -3.77 | -10.0132802125 | 37.65 | 46.43 | 33.3075 | 325440 | 38.71167603 | CS |
| 52 | -1.39 | -3.94102636802 | 35.27 | 46.43 | 22.26 | 246478 | 35.98309023 | CS |
| 156 | -14.45 | -29.8986136975 | 48.33 | 53.2 | 21.035 | 219790 | 35.23341794 | CS |
| 260 | 8.02 | 31.0131477185 | 25.86 | 63.42 | 13.68 | 264642 | 34.24952042 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 33.88 | 0.18 | 0.53 | 34.8 | 35.3027 | 33.61 | 335433 |
| 1721946900 | 33.7 | -1.32 | -3.77 | 34.82 | 35.39 | 33.307499 | 717744 |
| 1721860500 | 35.02 | -1.57 | -4.29 | 36.04 | 36.42 | 34.86 | 774949 |
| 1721774100 | 36.59 | -0.1 | -0.27 | 36.25 | 37.055 | 36.25 | 347371 |
| 1721687700 | 36.69 | 1.1 | 3.09 | 36.19 | 37.23 | 35.86 | 515965 |
| 1721428500 | 35.59 | -1.36 | -3.68 | 37.04 | 37.405 | 35.51 | 283124 |
| 1721342100 | 36.95 | -1.32 | -3.45 | 38.41 | 38.725 | 36.44 | 301468 |
| 1721255700 | 38.27 | -4.43 | -10.37 | 41.68 | 41.86 | 38.26 | 310285 |
| 1721169300 | 42.7 | 1.77 | 4.32 | 41.34 | 42.7 | 41.05 | 275626 |
| 1721082900 | 40.93 | 0.37 | 0.91 | 40.73 | 41.66 | 40.57 | 210117 |
| 1720823700 | 40.56 | 0.59 | 1.48 | 40.32 | 41.53 | 40.32 | 241284 |
| 1720737300 | 39.97 | -0.51 | -1.26 | 41.14 | 41.185 | 39.77 | 360811 |
| 1720650900 | 40.48 | -1.69 | -4.01 | 42.61 | 42.69 | 40.44 | 236555 |
| 1720564500 | 42.17 | 0.37 | 0.89 | 41.76 | 42.415 | 41.5 | 293292 |
| 1720478100 | 41.8 | 1.43 | 3.54 | 40.78 | 42.47 | 40.625 | 409992 |
| 1720218900 | 40.37 | 0.16 | 0.40 | 40.36 | 40.6 | 39.775 | 211268 |
| 1720040640 | 40.21 | 0.56 | 1.41 | 39.77 | 40.41 | 39.61 | 81255 |
| 1719959700 | 39.65 | 0.35 | 0.89 | 39.3 | 40.15 | 39.3 | 176510 |
| 1719873300 | 39.3 | 1.75 | 4.66 | 38.55 | 39.43 | 37.81 | 227658 |
| 1719614100 | 37.55 | 0 | 0.00 | 37.55 | 37.55 | 37.55 | 0 |
| 1719527700 | 37.55 | 0.1 | 0.27 | 37.88 | 38.57 | 37.44 | 290892 |
| 1719441300 | 37.45 | 0.44 | 1.19 | 37.05 | 37.62 | 36.89 | 305714 |
| 1719354900 | 37.01 | 0.76 | 2.10 | 36.61 | 37.12 | 36 | 497527 |
| 1719268500 | 36.25 | -0.37 | -1.01 | 36.46 | 36.63 | 35.85 | 520022 |
| 1719009300 | 36.62 | -0.37 | -1.00 | 36.94 | 37.15 | 35.62 | 1075339 |
| 1718922900 | 36.99 | -0.03 | -0.08 | 36.9 | 37.57 | 36.64 | 233494 |
| 1718750100 | 37.02 | -0.06 | -0.16 | 36.91 | 37.86 | 36.85 | 413669 |
| 1718663700 | 37.08 | -0.14 | -0.38 | 37.21 | 37.59 | 36.6013 | 258342 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
