NasdaqGS - Delayed Quote • USD
Ichor Holdings, Ltd. (ICHR)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 4:03 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 38.92 | 38.92 | 36.31 | 36.87 | 36.87 | 379,200 |
Apr 18, 2024 | 37.82 | 38.38 | 37.24 | 37.58 | 37.58 | 323,700 |
Apr 17, 2024 | 39.27 | 39.33 | 38.07 | 38.20 | 38.20 | 335,700 |
Apr 16, 2024 | 38.19 | 39.51 | 37.62 | 39.29 | 39.29 | 300,100 |
Apr 15, 2024 | 39.23 | 39.48 | 37.79 | 38.08 | 38.08 | 191,300 |
Apr 12, 2024 | 38.69 | 39.28 | 38.56 | 38.90 | 38.90 | 194,500 |
Apr 11, 2024 | 38.51 | 39.50 | 37.80 | 39.43 | 39.43 | 258,900 |
Apr 10, 2024 | 38.66 | 39.27 | 37.86 | 38.29 | 38.29 | 226,600 |
Apr 9, 2024 | 40.58 | 40.61 | 38.91 | 39.81 | 39.81 | 268,000 |
Apr 8, 2024 | 38.51 | 38.65 | 38.03 | 38.38 | 38.38 | 171,700 |
Apr 5, 2024 | 37.91 | 38.21 | 37.57 | 37.99 | 37.99 | 118,700 |
Apr 4, 2024 | 39.35 | 39.76 | 37.52 | 37.80 | 37.80 | 248,500 |
Apr 3, 2024 | 37.40 | 39.09 | 37.40 | 38.51 | 38.51 | 290,700 |
Apr 2, 2024 | 37.81 | 38.17 | 37.18 | 38.00 | 38.00 | 481,100 |
Apr 1, 2024 | 38.61 | 39.60 | 38.10 | 38.42 | 38.42 | 282,300 |
Mar 28, 2024 | 38.81 | 38.98 | 38.23 | 38.62 | 38.62 | 238,800 |
Mar 27, 2024 | 38.43 | 38.99 | 37.86 | 38.67 | 38.67 | 172,500 |
Mar 26, 2024 | 38.04 | 38.55 | 37.63 | 37.87 | 37.87 | 233,400 |
Mar 25, 2024 | 36.99 | 38.51 | 36.86 | 37.63 | 37.63 | 266,500 |
Mar 22, 2024 | 37.25 | 37.94 | 36.77 | 37.29 | 37.29 | 393,900 |
Mar 21, 2024 | 38.00 | 39.13 | 37.17 | 37.50 | 37.50 | 669,500 |
Mar 20, 2024 | 36.33 | 37.59 | 36.00 | 37.25 | 37.25 | 249,000 |
Mar 19, 2024 | 36.00 | 36.90 | 35.82 | 36.44 | 36.44 | 366,700 |
Mar 18, 2024 | 37.00 | 37.50 | 36.36 | 36.50 | 36.50 | 434,400 |
Mar 15, 2024 | 36.55 | 37.60 | 36.01 | 36.92 | 36.92 | 996,300 |
Mar 14, 2024 | 37.40 | 37.56 | 36.50 | 36.90 | 36.90 | 1,996,200 |
Mar 13, 2024 | 39.05 | 41.49 | 37.61 | 37.74 | 37.74 | 563,800 |
Mar 12, 2024 | 42.40 | 42.72 | 41.59 | 42.68 | 42.68 | 108,800 |
Mar 11, 2024 | 42.42 | 42.59 | 41.05 | 42.23 | 42.23 | 138,000 |
Mar 8, 2024 | 44.31 | 44.54 | 43.07 | 43.18 | 43.18 | 133,300 |
Mar 7, 2024 | 44.26 | 45.21 | 43.92 | 44.03 | 44.03 | 184,400 |
Mar 6, 2024 | 43.61 | 44.35 | 43.20 | 43.68 | 43.68 | 160,100 |
Mar 5, 2024 | 42.89 | 44.14 | 42.19 | 42.94 | 42.94 | 135,500 |
Mar 4, 2024 | 44.38 | 44.58 | 43.09 | 43.37 | 43.37 | 205,800 |
Mar 1, 2024 | 43.03 | 44.37 | 42.37 | 44.10 | 44.10 | 210,600 |
Feb 29, 2024 | 43.57 | 43.57 | 42.09 | 42.80 | 42.80 | 247,800 |
Feb 28, 2024 | 42.54 | 42.99 | 41.65 | 42.57 | 42.57 | 167,900 |
Feb 27, 2024 | 43.67 | 44.54 | 43.31 | 43.35 | 43.35 | 887,900 |
Feb 26, 2024 | 43.14 | 44.13 | 43.14 | 43.60 | 43.60 | 279,600 |
Feb 23, 2024 | 44.41 | 44.41 | 42.59 | 43.12 | 43.12 | 231,800 |
Feb 22, 2024 | 44.18 | 45.25 | 43.28 | 44.41 | 44.41 | 330,900 |
Feb 21, 2024 | 40.82 | 42.72 | 40.50 | 42.67 | 42.67 | 304,100 |
Feb 20, 2024 | 43.97 | 44.59 | 41.06 | 41.32 | 41.32 | 263,500 |
Feb 16, 2024 | 45.41 | 46.43 | 44.83 | 45.00 | 45.00 | 410,900 |
Feb 15, 2024 | 44.22 | 45.66 | 43.22 | 45.48 | 45.48 | 515,600 |
Feb 14, 2024 | 42.32 | 44.06 | 40.70 | 43.83 | 43.83 | 254,600 |
Feb 13, 2024 | 41.04 | 42.65 | 40.69 | 41.44 | 41.44 | 275,200 |
Feb 12, 2024 | 42.84 | 43.92 | 42.62 | 43.26 | 43.26 | 272,400 |
Feb 9, 2024 | 40.90 | 42.96 | 40.81 | 42.90 | 42.90 | 381,700 |
Feb 8, 2024 | 38.80 | 41.34 | 38.46 | 41.20 | 41.20 | 437,800 |
Feb 7, 2024 | 37.29 | 39.26 | 33.90 | 38.90 | 38.90 | 497,100 |
Feb 6, 2024 | 37.63 | 38.42 | 36.61 | 37.67 | 37.67 | 407,600 |
Feb 5, 2024 | 37.61 | 38.46 | 37.15 | 37.72 | 37.72 | 204,100 |
Feb 2, 2024 | 36.73 | 38.05 | 36.68 | 37.72 | 37.72 | 195,500 |
Feb 1, 2024 | 36.34 | 37.29 | 35.80 | 37.11 | 37.11 | 253,700 |
Jan 31, 2024 | 37.22 | 38.00 | 36.10 | 36.20 | 36.20 | 319,100 |
Jan 30, 2024 | 37.65 | 37.94 | 37.32 | 37.76 | 37.76 | 219,500 |
Jan 29, 2024 | 36.75 | 38.06 | 36.47 | 38.04 | 38.04 | 170,900 |
Jan 26, 2024 | 37.65 | 37.80 | 36.55 | 36.99 | 36.99 | 146,600 |
Jan 25, 2024 | 38.83 | 39.15 | 37.22 | 37.82 | 37.82 | 341,900 |
Jan 24, 2024 | 38.79 | 39.84 | 37.90 | 38.14 | 38.14 | 450,000 |
Jan 23, 2024 | 37.88 | 38.38 | 37.28 | 38.20 | 38.20 | 381,400 |
Jan 22, 2024 | 36.23 | 37.68 | 36.23 | 37.50 | 37.50 | 204,400 |
Jan 19, 2024 | 36.01 | 36.73 | 35.15 | 36.01 | 36.01 | 405,900 |
Jan 18, 2024 | 33.42 | 35.74 | 33.36 | 35.53 | 35.53 | 407,700 |
Jan 17, 2024 | 32.72 | 32.72 | 31.64 | 32.60 | 32.60 | 146,100 |
Jan 16, 2024 | 32.50 | 33.43 | 32.27 | 33.30 | 33.30 | 172,000 |
Jan 12, 2024 | 32.29 | 32.68 | 32.01 | 32.35 | 32.35 | 112,800 |
Jan 11, 2024 | 32.41 | 32.62 | 31.30 | 31.94 | 31.94 | 153,600 |
Jan 10, 2024 | 33.02 | 33.50 | 31.90 | 32.54 | 32.54 | 131,400 |
Jan 9, 2024 | 31.40 | 33.10 | 31.15 | 32.80 | 32.80 | 159,600 |
Jan 8, 2024 | 32.30 | 33.16 | 31.28 | 31.74 | 31.74 | 207,700 |
Jan 5, 2024 | 31.73 | 32.39 | 31.55 | 32.29 | 32.29 | 131,400 |
Jan 4, 2024 | 32.77 | 32.77 | 31.91 | 31.95 | 31.95 | 235,700 |
Jan 3, 2024 | 32.90 | 33.21 | 32.31 | 32.81 | 32.81 | 262,000 |
Jan 2, 2024 | 33.15 | 33.64 | 32.72 | 33.33 | 33.33 | 186,900 |
Dec 29, 2023 | 34.45 | 34.45 | 33.38 | 33.63 | 33.63 | 208,900 |
Dec 28, 2023 | 34.20 | 34.72 | 34.20 | 34.61 | 34.61 | 114,800 |
Dec 27, 2023 | 34.82 | 34.90 | 34.13 | 34.34 | 34.34 | 98,400 |
Dec 26, 2023 | 33.83 | 34.79 | 33.83 | 34.55 | 34.55 | 135,100 |
Dec 22, 2023 | 33.13 | 34.48 | 33.13 | 33.74 | 33.74 | 235,900 |
Dec 21, 2023 | 32.10 | 32.89 | 31.91 | 32.83 | 32.83 | 161,100 |
Dec 20, 2023 | 31.81 | 33.20 | 31.25 | 31.28 | 31.28 | 186,000 |
Dec 19, 2023 | 31.74 | 32.36 | 30.86 | 32.09 | 32.09 | 159,200 |
Dec 18, 2023 | 31.12 | 31.56 | 30.28 | 31.51 | 31.51 | 174,000 |
Dec 15, 2023 | 31.76 | 32.36 | 30.75 | 30.91 | 30.91 | 576,100 |
Dec 14, 2023 | 29.30 | 31.62 | 28.65 | 31.37 | 31.37 | 328,700 |
Dec 13, 2023 | 27.47 | 28.53 | 26.91 | 28.48 | 28.48 | 182,900 |
Dec 12, 2023 | 27.46 | 27.70 | 26.95 | 27.66 | 27.66 | 124,800 |
Dec 11, 2023 | 27.14 | 27.66 | 26.74 | 27.42 | 27.42 | 166,200 |
Dec 8, 2023 | 26.41 | 27.52 | 26.40 | 27.28 | 27.28 | 142,200 |
Dec 7, 2023 | 25.90 | 26.82 | 25.56 | 26.76 | 26.76 | 196,400 |
Dec 6, 2023 | 26.21 | 26.44 | 25.32 | 25.49 | 25.49 | 131,700 |
Dec 5, 2023 | 26.62 | 26.79 | 25.72 | 25.89 | 25.89 | 73,200 |
Dec 4, 2023 | 26.34 | 26.80 | 26.22 | 26.78 | 26.78 | 155,300 |
Dec 1, 2023 | 25.96 | 26.70 | 25.74 | 26.58 | 26.58 | 138,500 |
Nov 30, 2023 | 26.57 | 26.57 | 25.82 | 26.13 | 26.13 | 164,500 |
Nov 29, 2023 | 26.78 | 27.34 | 26.19 | 26.57 | 26.57 | 136,700 |
Nov 28, 2023 | 26.31 | 26.61 | 26.00 | 26.25 | 26.25 | 95,500 |
Nov 27, 2023 | 26.25 | 27.14 | 25.84 | 26.58 | 26.58 | 147,100 |
Nov 24, 2023 | 26.26 | 26.39 | 25.91 | 26.35 | 26.35 | 44,700 |
Nov 22, 2023 | 25.94 | 26.78 | 25.76 | 26.32 | 26.32 | 139,600 |
Nov 21, 2023 | 25.45 | 25.72 | 25.08 | 25.71 | 25.71 | 154,000 |
Nov 20, 2023 | 25.21 | 25.83 | 25.21 | 25.81 | 25.81 | 110,500 |
Nov 17, 2023 | 26.09 | 26.09 | 24.82 | 25.16 | 25.16 | 167,000 |
Nov 16, 2023 | 25.93 | 26.43 | 25.76 | 25.98 | 25.98 | 141,900 |
Nov 15, 2023 | 25.40 | 26.44 | 25.31 | 25.89 | 25.89 | 140,900 |
Nov 14, 2023 | 24.75 | 25.56 | 24.68 | 25.39 | 25.39 | 164,000 |
Nov 13, 2023 | 23.52 | 23.89 | 22.99 | 23.61 | 23.61 | 221,400 |
Nov 10, 2023 | 22.64 | 24.08 | 22.41 | 23.81 | 23.81 | 153,500 |
Nov 9, 2023 | 23.45 | 23.45 | 22.26 | 22.36 | 22.36 | 148,200 |
Nov 8, 2023 | 22.78 | 23.40 | 22.68 | 23.18 | 23.18 | 213,500 |
Nov 7, 2023 | 23.51 | 24.82 | 22.33 | 22.73 | 22.73 | 461,700 |
Nov 6, 2023 | 26.11 | 26.14 | 25.02 | 25.58 | 25.58 | 159,400 |
Nov 3, 2023 | 26.05 | 26.69 | 25.74 | 26.14 | 26.14 | 227,500 |
Nov 2, 2023 | 25.00 | 25.83 | 24.89 | 25.68 | 25.68 | 201,200 |
Nov 1, 2023 | 24.22 | 24.45 | 23.83 | 24.41 | 24.41 | 146,300 |
Oct 31, 2023 | 23.76 | 24.29 | 23.70 | 24.26 | 24.26 | 161,600 |
Oct 30, 2023 | 24.47 | 24.47 | 23.74 | 24.00 | 24.00 | 106,500 |
Oct 27, 2023 | 25.02 | 25.02 | 24.12 | 24.31 | 24.31 | 115,700 |
Oct 26, 2023 | 24.82 | 26.35 | 24.42 | 24.83 | 24.83 | 125,900 |
Oct 25, 2023 | 25.44 | 25.68 | 24.41 | 24.60 | 24.60 | 133,000 |
Oct 24, 2023 | 25.37 | 26.14 | 25.37 | 25.86 | 25.86 | 140,600 |
Oct 23, 2023 | 25.55 | 25.93 | 25.05 | 25.32 | 25.32 | 428,900 |
Oct 20, 2023 | 26.63 | 26.81 | 25.73 | 25.76 | 25.76 | 223,800 |
Oct 19, 2023 | 28.92 | 28.95 | 26.53 | 26.62 | 26.62 | 282,900 |
Oct 18, 2023 | 29.03 | 29.27 | 28.36 | 28.49 | 28.49 | 123,000 |
Oct 17, 2023 | 28.90 | 29.92 | 28.75 | 29.53 | 29.53 | 192,300 |
Oct 16, 2023 | 29.64 | 30.09 | 29.32 | 29.36 | 29.36 | 130,500 |
Oct 13, 2023 | 30.09 | 30.09 | 29.20 | 29.33 | 29.33 | 217,900 |
Oct 12, 2023 | 29.99 | 30.43 | 29.57 | 29.76 | 29.76 | 146,100 |
Oct 11, 2023 | 29.99 | 30.89 | 29.72 | 29.86 | 29.86 | 147,200 |
Oct 10, 2023 | 29.49 | 30.10 | 29.48 | 29.89 | 29.89 | 388,700 |
Oct 9, 2023 | 29.87 | 30.04 | 29.24 | 29.42 | 29.42 | 101,800 |
Oct 6, 2023 | 29.64 | 30.37 | 29.37 | 30.17 | 30.17 | 168,900 |
Oct 5, 2023 | 30.22 | 30.31 | 29.72 | 29.75 | 29.75 | 140,600 |
Oct 4, 2023 | 30.03 | 30.38 | 29.70 | 29.91 | 29.91 | 176,400 |
Oct 3, 2023 | 30.41 | 30.49 | 29.78 | 29.82 | 29.82 | 132,500 |
Oct 2, 2023 | 30.93 | 31.33 | 30.43 | 30.71 | 30.71 | 149,900 |
Sep 29, 2023 | 31.03 | 31.32 | 30.83 | 30.96 | 30.96 | 247,700 |
Sep 28, 2023 | 30.49 | 31.14 | 30.49 | 30.64 | 30.64 | 251,800 |
Sep 27, 2023 | 30.72 | 31.34 | 30.52 | 30.61 | 30.61 | 118,100 |
Sep 26, 2023 | 30.44 | 30.88 | 29.84 | 30.32 | 30.32 | 167,400 |
Sep 25, 2023 | 29.82 | 30.98 | 29.82 | 30.59 | 30.59 | 105,400 |
Sep 22, 2023 | 29.77 | 30.50 | 29.77 | 30.12 | 30.12 | 161,500 |
Sep 21, 2023 | 29.53 | 30.12 | 29.08 | 29.44 | 29.44 | 203,500 |
Sep 20, 2023 | 30.76 | 30.88 | 29.96 | 29.99 | 29.99 | 74,300 |
Sep 19, 2023 | 30.75 | 30.88 | 30.41 | 30.50 | 30.50 | 70,800 |
Sep 18, 2023 | 30.47 | 31.08 | 30.47 | 30.73 | 30.73 | 76,500 |
Sep 15, 2023 | 31.56 | 31.56 | 29.97 | 30.47 | 30.47 | 444,900 |
Sep 14, 2023 | 31.78 | 32.10 | 31.44 | 31.80 | 31.80 | 100,700 |
Sep 13, 2023 | 31.33 | 31.75 | 31.05 | 31.31 | 31.31 | 113,800 |
Sep 12, 2023 | 31.28 | 31.90 | 31.28 | 31.43 | 31.43 | 106,300 |
Sep 11, 2023 | 32.49 | 33.02 | 31.32 | 31.52 | 31.52 | 84,500 |
Sep 8, 2023 | 32.50 | 32.69 | 32.04 | 32.16 | 32.16 | 109,500 |
Sep 7, 2023 | 33.83 | 33.92 | 32.41 | 32.54 | 32.54 | 157,800 |
Sep 6, 2023 | 35.00 | 35.54 | 34.31 | 34.43 | 34.43 | 114,700 |
Sep 5, 2023 | 36.65 | 36.79 | 34.49 | 34.96 | 34.96 | 128,800 |
Sep 1, 2023 | 36.84 | 37.60 | 36.56 | 37.10 | 37.10 | 113,700 |
Aug 31, 2023 | 36.62 | 37.40 | 36.55 | 36.63 | 36.63 | 243,100 |
Aug 30, 2023 | 35.14 | 36.69 | 35.01 | 36.44 | 36.44 | 125,500 |
Aug 29, 2023 | 34.02 | 35.62 | 33.95 | 35.38 | 35.38 | 78,000 |
Aug 28, 2023 | 34.04 | 34.50 | 33.98 | 34.10 | 34.10 | 59,400 |
Aug 25, 2023 | 33.90 | 34.00 | 33.24 | 33.75 | 33.75 | 81,000 |
Aug 24, 2023 | 35.03 | 35.03 | 33.62 | 33.90 | 33.90 | 95,200 |
Aug 23, 2023 | 33.96 | 34.88 | 33.75 | 34.70 | 34.70 | 84,100 |
Aug 22, 2023 | 34.69 | 34.81 | 33.89 | 34.14 | 34.14 | 63,000 |
Aug 21, 2023 | 33.84 | 34.47 | 33.60 | 34.24 | 34.24 | 92,500 |
Aug 18, 2023 | 32.32 | 33.95 | 32.09 | 33.80 | 33.80 | 129,800 |
Aug 17, 2023 | 33.41 | 33.49 | 32.68 | 32.73 | 32.73 | 81,600 |
Aug 16, 2023 | 33.38 | 34.01 | 33.26 | 33.33 | 33.33 | 106,500 |
Aug 15, 2023 | 33.68 | 33.70 | 33.11 | 33.33 | 33.33 | 80,500 |
Aug 14, 2023 | 33.49 | 34.09 | 33.17 | 33.93 | 33.93 | 122,000 |
Aug 11, 2023 | 34.17 | 34.41 | 33.69 | 33.84 | 33.84 | 153,100 |
Aug 10, 2023 | 35.09 | 35.80 | 34.39 | 34.45 | 34.45 | 146,400 |
Aug 9, 2023 | 35.12 | 35.89 | 33.08 | 34.75 | 34.75 | 322,700 |
Aug 8, 2023 | 35.98 | 36.13 | 34.87 | 35.88 | 35.88 | 167,700 |
Aug 7, 2023 | 36.41 | 36.86 | 36.10 | 36.64 | 36.64 | 129,300 |
Aug 4, 2023 | 35.87 | 36.76 | 35.67 | 36.29 | 36.29 | 133,100 |
Aug 3, 2023 | 35.65 | 36.63 | 35.39 | 36.02 | 36.02 | 101,200 |
Aug 2, 2023 | 37.80 | 37.80 | 36.07 | 36.17 | 36.17 | 95,100 |
Aug 1, 2023 | 38.24 | 38.82 | 37.64 | 38.49 | 38.49 | 140,400 |
Jul 31, 2023 | 37.63 | 38.80 | 37.63 | 38.72 | 38.72 | 164,500 |
Jul 28, 2023 | 37.74 | 38.21 | 37.30 | 37.51 | 37.51 | 79,900 |
Jul 27, 2023 | 37.15 | 37.95 | 36.74 | 36.93 | 36.93 | 92,800 |
Jul 26, 2023 | 35.27 | 36.17 | 35.27 | 36.06 | 36.06 | 101,800 |
Jul 25, 2023 | 35.14 | 35.97 | 35.03 | 35.66 | 35.66 | 87,500 |
Jul 24, 2023 | 35.37 | 35.76 | 34.88 | 35.25 | 35.25 | 99,900 |
Jul 21, 2023 | 36.11 | 36.19 | 35.36 | 35.44 | 35.44 | 133,600 |
Jul 20, 2023 | 36.10 | 36.10 | 34.95 | 35.61 | 35.61 | 159,700 |
Jul 19, 2023 | 38.00 | 38.00 | 36.63 | 37.03 | 37.03 | 178,400 |
Jul 18, 2023 | 37.50 | 38.03 | 36.87 | 37.98 | 37.98 | 143,700 |
Jul 17, 2023 | 36.59 | 38.00 | 36.41 | 37.57 | 37.57 | 137,000 |
Jul 14, 2023 | 36.28 | 36.87 | 35.97 | 36.26 | 36.26 | 226,700 |
Jul 13, 2023 | 34.61 | 36.75 | 34.35 | 36.58 | 36.58 | 232,500 |
Jul 12, 2023 | 34.09 | 34.53 | 33.80 | 34.08 | 34.08 | 135,700 |
Jul 11, 2023 | 34.99 | 35.02 | 32.93 | 33.32 | 33.32 | 168,400 |
Jul 10, 2023 | 34.52 | 35.31 | 34.44 | 34.88 | 34.88 | 151,500 |
Jul 7, 2023 | 35.34 | 36.06 | 34.60 | 34.69 | 34.69 | 339,100 |
Jul 6, 2023 | 35.32 | 35.56 | 32.57 | 35.30 | 35.30 | 114,700 |
Jul 5, 2023 | 37.25 | 37.28 | 35.99 | 36.00 | 36.00 | 161,500 |
Jul 3, 2023 | 37.27 | 37.90 | 36.82 | 37.78 | 37.78 | 76,700 |
Jun 30, 2023 | 37.58 | 37.84 | 37.19 | 37.50 | 37.50 | 117,400 |
Jun 29, 2023 | 37.37 | 37.58 | 36.48 | 36.97 | 36.97 | 134,000 |
Jun 28, 2023 | 36.58 | 37.09 | 36.45 | 37.00 | 37.00 | 129,600 |
Jun 27, 2023 | 35.58 | 37.13 | 35.34 | 37.06 | 37.06 | 108,600 |
Jun 26, 2023 | 35.70 | 36.51 | 35.44 | 35.44 | 35.44 | 250,400 |
Jun 23, 2023 | 35.08 | 35.72 | 34.80 | 35.60 | 35.60 | 362,000 |
Jun 22, 2023 | 36.07 | 36.66 | 35.84 | 36.04 | 36.04 | 133,100 |
Jun 21, 2023 | 36.73 | 37.28 | 35.92 | 36.37 | 36.37 | 147,700 |
Jun 20, 2023 | 37.03 | 37.71 | 36.39 | 37.04 | 37.04 | 131,900 |
Jun 16, 2023 | 37.45 | 37.70 | 36.18 | 37.21 | 37.21 | 533,700 |
Jun 15, 2023 | 36.70 | 37.29 | 36.53 | 37.19 | 37.19 | 165,600 |
Jun 14, 2023 | 36.72 | 37.76 | 36.54 | 37.37 | 37.37 | 221,200 |
Jun 13, 2023 | 36.34 | 36.78 | 35.90 | 36.41 | 36.41 | 152,900 |
Jun 12, 2023 | 34.58 | 36.04 | 34.39 | 35.93 | 35.93 | 133,400 |
Jun 9, 2023 | 34.76 | 34.80 | 33.98 | 34.29 | 34.29 | 140,900 |
Jun 8, 2023 | 33.93 | 34.67 | 33.39 | 34.61 | 34.61 | 200,300 |
Jun 7, 2023 | 32.55 | 34.61 | 32.53 | 33.97 | 33.97 | 225,300 |
Jun 6, 2023 | 30.71 | 33.04 | 30.58 | 32.52 | 32.52 | 264,200 |
Jun 5, 2023 | 31.09 | 31.20 | 30.00 | 31.01 | 31.01 | 232,700 |
Jun 2, 2023 | 31.14 | 31.53 | 30.24 | 31.53 | 31.53 | 337,700 |
Jun 1, 2023 | 30.29 | 30.90 | 29.57 | 30.62 | 30.62 | 138,100 |
May 31, 2023 | 30.78 | 31.44 | 29.92 | 30.30 | 30.30 | 781,200 |
May 30, 2023 | 32.84 | 32.84 | 31.02 | 31.14 | 31.14 | 166,900 |
May 26, 2023 | 30.68 | 32.41 | 30.68 | 32.25 | 32.25 | 228,300 |
May 25, 2023 | 30.06 | 30.67 | 29.78 | 30.46 | 30.46 | 237,500 |
May 24, 2023 | 29.84 | 30.55 | 28.48 | 29.18 | 29.18 | 159,000 |
May 23, 2023 | 30.82 | 31.39 | 30.34 | 30.39 | 30.39 | 164,100 |
May 22, 2023 | 30.65 | 31.14 | 30.52 | 31.01 | 31.01 | 120,700 |
May 19, 2023 | 31.85 | 31.85 | 30.66 | 30.85 | 30.85 | 121,400 |
May 18, 2023 | 29.72 | 31.73 | 29.72 | 31.57 | 31.57 | 167,400 |
May 17, 2023 | 28.84 | 29.85 | 28.68 | 29.73 | 29.73 | 136,800 |
May 16, 2023 | 27.60 | 28.86 | 27.60 | 28.56 | 28.56 | 153,800 |
May 15, 2023 | 27.49 | 28.28 | 27.05 | 27.84 | 27.84 | 121,500 |
May 12, 2023 | 26.60 | 27.52 | 26.57 | 27.29 | 27.29 | 214,600 |
May 11, 2023 | 25.95 | 26.91 | 25.92 | 26.45 | 26.45 | 221,700 |
May 10, 2023 | 25.50 | 26.60 | 25.02 | 26.19 | 26.19 | 363,100 |
May 9, 2023 | 27.92 | 28.25 | 27.63 | 28.02 | 28.02 | 96,800 |
May 8, 2023 | 28.37 | 28.53 | 27.82 | 28.37 | 28.37 | 69,600 |
May 5, 2023 | 27.70 | 28.66 | 27.70 | 28.49 | 28.49 | 88,000 |
May 4, 2023 | 27.57 | 27.69 | 27.05 | 27.35 | 27.35 | 76,600 |
May 3, 2023 | 27.83 | 28.34 | 27.66 | 27.88 | 27.88 | 125,200 |
May 2, 2023 | 28.03 | 28.64 | 27.70 | 27.85 | 27.85 | 96,600 |
May 1, 2023 | 27.97 | 28.54 | 27.96 | 28.02 | 28.02 | 76,300 |
Apr 28, 2023 | 27.61 | 27.92 | 27.34 | 27.85 | 27.85 | 140,200 |
Apr 27, 2023 | 27.13 | 27.63 | 26.65 | 27.59 | 27.59 | 107,200 |
Apr 26, 2023 | 27.11 | 27.42 | 27.03 | 27.18 | 27.18 | 76,600 |
Apr 25, 2023 | 28.20 | 28.20 | 27.02 | 27.08 | 27.08 | 132,600 |
Apr 24, 2023 | 28.56 | 28.85 | 28.14 | 28.44 | 28.44 | 80,300 |
Apr 21, 2023 | 28.53 | 28.75 | 28.01 | 28.63 | 28.63 | 111,000 |
Apr 20, 2023 | 27.85 | 29.05 | 27.12 | 28.64 | 28.64 | 153,800 |
Related Tickers
UCTT Ultra Clean Holdings, Inc.
38.99
-3.73%
COHU Cohu, Inc.
28.78
-1.57%
KLIC Kulicke and Soffa Industries, Inc.
44.90
-2.58%
VECO Veeco Instruments Inc.
32.58
-3.18%
ONTO Onto Innovation Inc.
169.39
-4.64%
PLAB Photronics, Inc.
25.32
-2.95%
NVMI Nova Ltd.
159.92
-5.93%
IPGP IPG Photonics Corporation
84.27
-0.38%
INTT inTEST Corporation
11.09
+0.45%
ENTG Entegris, Inc.
122.20
-3.85%