Quantcast

Ichor Holdings Ordinary Shares Historical Stock Prices

ICHR 
$22.3
*  
0.34
1.55%
Get ICHR Alerts
*Delayed - data as of Mar. 19, 2019  -  Find a broker to begin trading ICHR now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    ICHR Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-DEC-2018 TO 19-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 22.07 22.59 21.89 22.30 376,649
03/19/2019 22.07 22.59 21.89 22.3 376,649
03/18/2019 21.86 22.09 21.55 21.96 353,073
03/15/2019 20.72 22.25 20.72 21.89 761,517
03/14/2019 20.27 21.11 20.27 20.56 328,190
03/13/2019 20.78 20.78 20.17 20.25 266,810
03/12/2019 20.65 21.06 20.17 20.71 240,017
03/11/2019 19.4 20.74 19.39 20.59 343,247
03/08/2019 18.98 19.71 18.62 19.2 316,390
03/07/2019 20.39 20.39 18.81 19 479,385
03/06/2019 21.2 21.2 20.43 20.43 505,671
03/05/2019 21.36 21.58 21.14 21.21 215,300
03/04/2019 21.07 21.45 20.359 21.4 390,948
03/01/2019 21.07 21.42 20.97 21.1 155,369
02/28/2019 21.39 21.56 20.89 20.97 417,944
02/27/2019 21.56 21.62 21.24 21.54 198,015
02/26/2019 21.55 21.94 21.4 21.68 199,890
02/25/2019 21.8 21.99 21.38 21.68 289,353
02/22/2019 21.29 21.66 21 21.63 283,796
02/21/2019 21.66 21.86 21.21 21.29 219,905
02/20/2019 21.38 21.91 21.02 21.71 463,586
02/19/2019 21.78 22.09 21.43 21.51 317,845
02/15/2019 21.73 21.84 21.37 21.81 410,062
02/14/2019 21.23 22 21.23 21.65 492,092
02/13/2019 21.87 22 21.15 21.23 507,665
02/12/2019 21.78 22.2 21.45 21.75 311,564
02/11/2019 21.93 21.99 21.28 21.55 457,510
02/08/2019 20.67 21.825 20.1001 21.76 703,377
02/07/2019 20.84 22.465 20.26 20.98 1,178,428
02/06/2019 21.37 22.48 20.86 21.36 926,675
02/05/2019 20.53 21.33 20.53 21.27 505,074
02/04/2019 20.82 21.2 20.49 20.58 515,512
02/01/2019 20.56 21.17 20.31 20.84 389,636
01/31/2019 20.27 20.81 19.87 20.57 414,225
01/30/2019 20.01 20.47 19.67 20.3 370,662
01/29/2019 19.67 19.99 19.3 19.77 371,027
01/28/2019 19.52 20.76 19.52 19.73 447,030
01/25/2019 19.42 20.3803 19.27 20.23 443,310
01/24/2019 18.32 19.86 18.32 19.25 481,226
01/23/2019 18.29 18.445 17.677 17.94 276,013
01/22/2019 19.25 19.25 17.95 18.15 629,357
01/18/2019 19.06 19.6 18.92 19.3 337,961
01/17/2019 18.47 19.04 18.2011 19.04 397,881
01/16/2019 18.07 18.73 17.98 18.55 339,930
01/15/2019 17.92 18.15 17.32 18.01 315,321
01/14/2019 18.14 18.34 17.78 17.88 342,004
01/11/2019 18.34 18.89 18.1 18.38 262,027
01/10/2019 17.94 18.705 17.8818 18.46 334,861
01/09/2019 16.9 18.3 16.9 18.12 406,016
01/08/2019 17.41 17.41 16.54 16.78 361,489
01/07/2019 16.94 17.39 16.53 17.27 345,692
01/04/2019 16.69 17.25 16.37 16.94 419,750
01/03/2019 16.43 16.745 16.05 16.33 383,776
01/02/2019 15.96 17.02 15.96 16.79 270,148
12/31/2018 16.13 16.36 15.77 16.3 304,083
12/28/2018 15.67 16.39 15.36 15.94 395,636
12/27/2018 15.33 16.15 15.09 15.67 467,636
12/26/2018 14.75 15.6354 14.25 15.61 524,124
12/24/2018 14.23 15.38 14.23 14.6 381,905
12/21/2018 16.06 16.36 14.43 14.51 1,054,421
12/20/2018 15.67 16.58 15.42 15.83 554,827
12/19/2018 16.95 17.43 15.4 15.74 554,421
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio