Ichor Holdings Ltd (ICHR) Historical Stock Data
38.62 ↓0.05 (-0.13%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ICHR is down -0.22% a day on average. There have been 15 days where Ichor Holdings Ltd closed green and 15 days where ICHR closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-28 | 38.81 | 38.62 | ↓$0.19 (-0.49%) | 38.23 | 38.98 | 238.80K |
2024-03-27 | 38.43 | 38.67 | ↑$0.24 (0.62%) | 37.86 | 38.99 | 172.51K |
2024-03-26 | 38.04 | 37.87 | ↓$0.17 (-0.45%) | 37.63 | 38.55 | 233.44K |
2024-03-25 | 36.99 | 37.63 | ↑$0.64 (1.73%) | 36.86 | 38.51 | 266.52K |
2024-03-22 | 37.25 | 37.29 | ↑$0.04 (0.11%) | 36.77 | 37.94 | 393.87K |
2024-03-21 | 38.00 | 37.50 | ↓$0.50 (-1.32%) | 37.17 | 39.13 | 669.48K |
2024-03-20 | 36.33 | 37.25 | ↑$0.92 (2.53%) | 36.00 | 37.59 | 248.96K |
2024-03-19 | 36.00 | 36.44 | ↑$0.44 (1.22%) | 35.82 | 36.90 | 366.75K |
2024-03-18 | 37.00 | 36.50 | ↓$0.50 (-1.35%) | 36.36 | 37.50 | 434.45K |
2024-03-15 | 36.55 | 36.92 | ↑$0.37 (1.01%) | 36.01 | 37.60 | 1M |
2024-03-14 | 37.40 | 36.90 | ↓$0.50 (-1.34%) | 36.50 | 37.56 | 2M |
2024-03-13 | 39.05 | 37.74 | ↓$1.31 (-3.35%) | 37.61 | 41.49 | 563.82K |
2024-03-12 | 42.40 | 42.68 | ↑$0.28 (0.66%) | 41.59 | 42.72 | 108.81K |
2024-03-11 | 42.42 | 42.23 | ↓$0.19 (-0.45%) | 41.05 | 42.59 | 138K |
2024-03-08 | 44.31 | 43.18 | ↓$1.13 (-2.55%) | 43.07 | 44.54 | 133.31K |
2024-03-07 | 44.26 | 44.03 | ↓$0.23 (-0.52%) | 43.92 | 45.21 | 184.41K |
2024-03-06 | 43.61 | 43.68 | ↑$0.07 (0.16%) | 43.20 | 44.36 | 158.24K |
2024-03-05 | 42.89 | 42.94 | ↑$0.05 (0.12%) | 42.19 | 44.14 | 135.51K |
2024-03-04 | 44.38 | 43.37 | ↓$1.01 (-2.28%) | 43.09 | 44.58 | 205.81K |
2024-03-01 | 43.03 | 44.10 | ↑$1.07 (2.49%) | 42.37 | 44.37 | 210.56K |
2024-02-29 | 43.57 | 42.80 | ↓$0.77 (-1.77%) | 42.09 | 43.57 | 247.85K |
2024-02-28 | 42.54 | 42.57 | ↑$0.03 (0.07%) | 41.65 | 42.99 | 167.88K |
2024-02-27 | 43.67 | 43.35 | ↓$0.32 (-0.73%) | 43.31 | 44.54 | 887.89K |
2024-02-26 | 43.14 | 43.60 | ↑$0.46 (1.07%) | 43.14 | 44.13 | 279.57K |
2024-02-23 | 44.41 | 43.12 | ↓$1.29 (-2.90%) | 42.59 | 44.41 | 231.81K |
2024-02-22 | 44.18 | 44.41 | ↑$0.23 (0.52%) | 43.28 | 45.25 | 330.85K |
2024-02-21 | 40.82 | 42.67 | ↑$1.85 (4.53%) | 40.50 | 42.72 | 304.14K |
2024-02-20 | 43.97 | 41.32 | ↓$2.65 (-6.03%) | 41.06 | 44.59 | 263.50K |
2024-02-16 | 45.41 | 45.00 | ↓$0.41 (-0.90%) | 44.83 | 46.43 | 410.90K |
2024-02-15 | 44.22 | 45.48 | ↑$1.26 (2.85%) | 43.22 | 45.66 | 515.62K |
Create an account or log in to view more rows.
$ICHR I love this stonk!
$ICHR in it to win it
$ICHR I already know
tomorrow the bulls going to say "next week" just like every week.
$ICHR shorters eat my shit
$ICHR hot trash
$ICHR watch for another rejection up here
$ICHR The squeeze is coming
$ICHR getting this mare ready to run today
$ICHR how long until we take off?
$ICHR Algorithms are playing games