Ichor Holdings, Ltd. (ICHR)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.

Añadir a la lista de seguimiento

30.02

+0.36

(+1.23%)

A partir del 03:13PM EDT. Mercado abierto.

Periodo de tiempo:

14 oct 2023 - 14 oct 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
14 oct 2024	29.71	30.55	29.61	30.02	30.02	89,940
11 oct 2024	28.75	30.12	28.75	29.66	29.66	257,700
10 oct 2024	28.96	29.42	28.62	29.00	29.00	296,800
09 oct 2024	30.61	31.00	29.13	29.34	29.34	530,700
08 oct 2024	30.85	31.07	30.25	30.59	30.59	235,400
07 oct 2024	30.69	31.27	30.51	31.09	31.09	249,400
04 oct 2024	30.91	31.27	30.53	30.95	30.95	151,800
03 oct 2024	30.93	31.17	29.74	30.02	30.02	232,000
02 oct 2024	30.24	31.65	30.20	31.30	31.30	147,000
01 oct 2024	31.68	31.68	29.89	30.15	30.15	210,600
30 sept 2024	31.51	32.40	31.34	31.81	31.81	379,200
27 sept 2024	32.10	32.31	31.62	31.86	31.86	326,400
26 sept 2024	29.94	32.20	29.52	31.80	31.80	577,500
25 sept 2024	27.53	28.25	27.17	27.83	27.83	355,500
24 sept 2024	27.56	28.30	27.21	27.58	27.58	389,300
23 sept 2024	27.68	27.73	27.00	27.15	27.15	506,500
20 sept 2024	28.15	28.25	27.39	27.49	27.49	1,019,400
19 sept 2024	28.38	28.65	27.71	28.49	28.49	521,800
18 sept 2024	28.97	29.19	27.23	27.32	27.32	576,400
17 sept 2024	28.82	29.47	28.55	28.93	28.93	113,400
16 sept 2024	28.60	28.92	27.95	28.33	28.33	148,800
13 sept 2024	28.48	29.27	28.48	29.18	29.18	109,000
12 sept 2024	28.42	28.63	27.73	28.10	28.10	148,400
11 sept 2024	27.78	28.61	27.17	28.56	28.56	146,500
10 sept 2024	27.37	27.85	27.06	27.78	27.78	170,000
09 sept 2024	27.48	27.64	27.03	27.21	27.21	219,300
06 sept 2024	28.16	28.39	27.27	27.28	27.28	220,200
05 sept 2024	28.44	29.10	28.31	28.44	28.44	274,900
04 sept 2024	28.29	29.47	28.13	28.69	28.69	306,000
03 sept 2024	30.39	30.39	28.52	28.72	28.72	265,000
30 ago 2024	31.31	31.70	30.61	31.00	31.00	191,100
29 ago 2024	30.53	31.49	30.53	30.92	30.92	181,600
28 ago 2024	30.53	31.12	30.34	30.42	30.42	266,400
27 ago 2024	30.67	30.73	30.13	30.46	30.46	133,300
26 ago 2024	31.23	31.23	30.30	30.74	30.74	189,300
23 ago 2024	30.91	31.79	30.79	31.07	31.07	164,300
22 ago 2024	32.01	32.06	30.43	30.56	30.56	138,000
21 ago 2024	31.09	32.06	30.88	31.96	31.96	284,700
20 ago 2024	31.93	31.93	30.62	30.75	30.75	171,100
19 ago 2024	31.61	32.04	30.80	32.04	32.04	161,000
16 ago 2024	31.76	32.02	31.34	31.64	31.64	186,700
15 ago 2024	31.12	32.06	30.75	32.04	32.04	251,200
14 ago 2024	30.34	30.46	29.32	30.10	30.10	171,300
13 ago 2024	28.81	30.23	28.77	30.01	30.01	254,000
12 ago 2024	29.15	29.15	28.31	28.48	28.48	377,000
09 ago 2024	29.13	29.87	28.62	28.90	28.90	388,600
08 ago 2024	30.13	30.60	28.51	29.26	29.26	531,000
07 ago 2024	30.08	30.28	28.28	28.99	28.99	489,300
06 ago 2024	28.40	28.66	27.62	28.06	28.06	246,800
05 ago 2024	26.76	28.96	26.75	28.17	28.17	391,400
02 ago 2024	29.75	30.20	28.49	29.07	29.07	515,900
01 ago 2024	33.53	33.92	30.39	31.00	31.00	482,900
31 jul 2024	33.73	34.28	33.22	34.00	34.00	294,200
30 jul 2024	33.75	33.97	32.34	32.58	32.58	278,000
29 jul 2024	34.26	35.57	33.58	33.66	33.66	288,100
26 jul 2024	34.80	35.30	33.61	33.88	33.88	335,400
25 jul 2024	34.82	35.39	33.31	33.70	33.70	717,600
24 jul 2024	36.04	36.42	34.86	35.02	35.02	774,900
23 jul 2024	36.25	37.06	36.25	36.59	36.59	347,400
22 jul 2024	36.19	37.23	35.86	36.69	36.69	516,000
19 jul 2024	37.04	37.40	35.51	35.59	35.59	283,100
18 jul 2024	38.41	38.72	36.44	36.95	36.95	301,500
17 jul 2024	41.68	41.86	38.26	38.27	38.27	310,300
16 jul 2024	41.34	42.70	41.05	42.70	42.70	275,600
15 jul 2024	40.73	41.66	40.57	40.93	40.93	210,100
12 jul 2024	40.32	41.53	40.32	40.56	40.56	241,300
11 jul 2024	41.14	41.19	39.77	39.97	39.97	360,800
10 jul 2024	42.61	42.69	40.44	40.48	40.48	236,600
09 jul 2024	41.76	42.42	41.50	42.17	42.17	293,300
08 jul 2024	40.78	42.47	40.63	41.80	41.80	410,000
05 jul 2024	40.36	40.60	39.78	40.37	40.37	211,300
03 jul 2024	39.77	40.41	39.61	40.21	40.21	81,300
02 jul 2024	39.30	40.15	39.30	39.65	39.65	176,500
01 jul 2024	38.55	39.43	37.81	39.30	39.30	227,700
28 jun 2024	37.92	38.89	37.92	38.55	38.55	1,159,000
27 jun 2024	37.88	38.57	37.44	37.55	37.55	290,900
26 jun 2024	37.05	37.62	36.89	37.45	37.45	305,700
25 jun 2024	36.61	37.12	36.00	37.01	37.01	497,500
24 jun 2024	36.46	36.63	35.85	36.25	36.25	520,000
21 jun 2024	36.94	37.15	35.62	36.62	36.62	1,075,300
20 jun 2024	36.90	37.57	36.64	36.99	36.99	233,500
18 jun 2024	36.91	37.86	36.85	37.02	37.02	413,700
17 jun 2024	37.21	37.59	36.60	37.08	37.08	258,300
14 jun 2024	37.62	37.84	37.16	37.22	37.22	159,100
13 jun 2024	38.91	39.15	37.74	38.27	38.27	250,900
12 jun 2024	38.96	39.66	38.60	38.90	38.90	341,200
11 jun 2024	37.55	38.21	37.12	37.97	37.97	277,000
10 jun 2024	36.64	38.33	36.64	37.93	37.93	192,900
07 jun 2024	37.41	37.64	36.63	37.12	37.12	185,900
06 jun 2024	37.93	38.27	37.34	37.80	37.80	245,600
05 jun 2024	37.65	38.61	37.54	38.02	38.02	481,200
04 jun 2024	37.19	37.20	36.28	37.12	37.12	537,400
03 jun 2024	38.63	38.63	36.96	37.36	37.36	231,100
31 may 2024	38.48	39.15	36.90	37.99	37.99	250,100
30 may 2024	38.21	38.71	37.92	38.52	38.52	190,000
29 may 2024	37.53	38.66	37.53	38.20	38.20	238,900
28 may 2024	38.58	38.78	37.64	38.03	38.03	202,000
24 may 2024	38.66	38.99	38.27	38.74	38.74	228,400
23 may 2024	39.71	39.71	38.00	38.41	38.41	259,800
22 may 2024	39.76	39.89	38.91	39.00	39.00	248,400
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,862.89+47.86(+0.82%)

Dow Jones43,083.06+219.20(+0.51%)

Nasdaq18,521.59+178.65(+0.97%)

Russell 20002,246.05+11.64(+0.52%)

Petróleo73.86-1.70(-2.25%)

Oro2,667.40-8.90(-0.33%)

Ichor Holdings, Ltd. (ICHR)

S&P 500
5,862.89
+47.86(+0.82%)

Dow Jones
43,083.06
+219.20(+0.51%)

Nasdaq
18,521.59
+178.65(+0.97%)

Russell 2000
2,246.05
+11.64(+0.52%)

Petróleo
73.86
-1.70(-2.25%)

Oro
2,667.40
-8.90(-0.33%)