7,559.75

-14.75

-0.19%

51,786.00

-347.00

-0.67%

28,146.25

+18.75

+0.07%

Russell 2000 Futures

2,811.70

-6.10

-0.22%

4.8940

-0.0350

-0.71%

21.80

+0.65

+3.07%

3,905.80

-63.80

-1.61%

76,629.00

-1,325.18

-1.70%

Crude Oil Dec 26

98.23

+1.77

+1.83%

US Private Equity

10,836.30

-14.33

-0.13%

NasdaqGS - Nasdaq Real Time Price USD

Ichor Holdings, Ltd. (ICHR)

36.84 -2.06 (-5.30%)

At close: November 2 at 4:00:02 PM EST

37.11 +0.27 (+0.73%)

Overnight: 11:07:42 PM EST

Trade Ichor on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Nov 2, 2026	39.45	40.42	36.61	36.84	36.84	1,389,200
Oct 30, 2026	38.80	40.43	37.56	38.90	38.90	930,200
Oct 29, 2026	42.27	44.10	41.50	42.43	42.43	684,400
Oct 28, 2026	42.44	43.55	40.68	43.08	43.08	1,001,200
Oct 27, 2026	39.13	40.77	38.58	40.75	40.75	889,500
Oct 26, 2026	37.92	39.69	37.48	38.06	38.06	892,400
Oct 23, 2026	37.96	38.66	37.24	37.94	37.94	1,139,700
Oct 22, 2026	40.11	40.25	36.99	37.86	37.86	1,967,500
Oct 21, 2026	43.75	44.21	42.78	43.34	43.34	764,000
Oct 20, 2026	42.90	43.54	41.01	42.23	42.23	1,030,900
Oct 19, 2026	44.77	45.30	43.51	43.92	43.92	958,600
Oct 16, 2026	45.62	46.64	41.91	42.11	42.11	1,748,600
Oct 15, 2026	45.65	47.48	43.05	46.65	46.65	1,183,900
Oct 14, 2026	50.02	50.56	46.96	47.86	47.86	1,162,400
Oct 13, 2026	52.47	53.70	50.43	51.57	51.57	1,118,900
Oct 12, 2026	58.55	58.61	53.90	54.38	54.38	730,300
Oct 9, 2026	60.99	61.03	58.31	59.91	59.91	343,700
Oct 8, 2026	59.05	61.63	57.62	58.83	58.83	610,400
Oct 7, 2026	60.00	61.67	59.92	60.87	60.87	578,800
Oct 6, 2026	64.57	65.00	62.10	62.44	62.44	608,900
Oct 5, 2026	62.50	64.59	61.00	63.33	63.33	740,900
Oct 2, 2026	65.01	65.93	62.22	62.92	62.92	753,300
Oct 1, 2026	61.92	63.72	60.65	62.48	62.48	700,000
Sep 30, 2026	60.53	62.49	60.00	61.86	61.86	1,068,200
Sep 29, 2026	60.78	61.50	58.84	59.76	59.76	704,100
Sep 28, 2026	57.99	59.75	56.50	59.42	59.42	699,400
Sep 25, 2026	57.62	58.15	56.00	57.94	57.94	381,200
Sep 24, 2026	56.88	57.49	54.88	56.47	56.47	598,100
Sep 23, 2026	56.58	58.54	55.00	58.40	58.40	621,300
Sep 22, 2026	55.43	57.62	55.11	57.44	57.44	812,300
Sep 21, 2026	56.60	56.60	54.65	56.14	56.14	744,300
Sep 18, 2026	54.14	54.87	53.23	54.80	54.80	1,486,100
Sep 17, 2026	53.50	54.19	52.59	52.96	52.96	591,700
Sep 16, 2026	52.11	52.87	50.36	51.42	51.42	659,500
Sep 15, 2026	52.49	52.49	50.02	51.09	51.09	627,200
Sep 14, 2026	52.10	53.79	51.15	51.38	51.38	717,900
Sep 11, 2026	57.51	58.13	56.63	57.35	57.35	572,800
Sep 10, 2026	55.51	57.24	55.20	55.77	55.77	565,400
Sep 9, 2026	57.24	58.96	56.98	57.88	57.88	562,300
Sep 8, 2026	58.34	59.00	56.50	58.17	58.17	650,000
Sep 4, 2026	54.45	56.78	54.19	56.38	56.38	691,500
Sep 3, 2026	51.85	52.88	49.80	52.82	52.82	640,200
Sep 2, 2026	51.86	53.04	50.50	52.63	52.63	599,900
Sep 1, 2026	52.55	53.31	50.91	51.76	51.76	735,500
Aug 31, 2026	55.75	55.97	52.41	53.57	53.57	935,400
Aug 28, 2026	58.66	58.99	55.04	55.44	55.44	593,800
Aug 27, 2026	59.60	60.20	57.55	59.09	59.09	491,800
Aug 26, 2026	57.35	58.19	55.70	57.62	57.62	481,900
Aug 25, 2026	59.12	59.31	56.67	57.11	57.11	404,900
Aug 24, 2026	58.98	59.21	56.07	56.91	56.91	626,200
Aug 21, 2026	59.91	60.80	57.38	60.20	60.20	552,400
Aug 20, 2026	60.44	61.11	58.29	58.87	58.87	741,100
Aug 19, 2026	67.61	67.61	60.50	61.21	61.21	798,400
Aug 18, 2026	67.53	68.79	64.63	66.08	66.08	783,300
Aug 17, 2026	72.16	73.75	70.80	71.87	71.87	733,800
Aug 14, 2026	69.69	72.13	68.75	71.05	71.05	475,600
Aug 13, 2026	69.19	73.20	69.14	71.19	71.19	505,100
Aug 12, 2026	72.00	72.00	69.12	69.19	69.19	700,000
Aug 11, 2026	67.56	68.34	65.25	67.51	67.51	494,700
Aug 10, 2026	70.17	70.71	64.66	64.77	64.77	1,063,100
Aug 7, 2026	67.55	69.25	64.62	68.32	68.32	839,700
Aug 6, 2026	64.51	68.28	63.03	65.33	65.33	927,200
Aug 5, 2026	70.01	70.89	65.51	65.59	65.59	1,324,100
Aug 4, 2026	76.18	76.81	69.03	71.27	71.27	2,489,300
Aug 3, 2026	73.52	82.79	71.78	80.23	80.23	1,465,100
Jul 31, 2026	80.80	83.18	75.17	75.27	75.27	1,234,100
Jul 30, 2026	70.69	75.11	69.09	74.97	74.97	840,500
Jul 29, 2026	67.37	68.56	61.75	62.25	62.25	988,800
Jul 28, 2026	72.47	73.36	65.54	68.10	68.10	1,475,700
Jul 27, 2026	86.55	87.59	73.95	78.30	78.30	1,285,400
Jul 24, 2026	92.91	94.00	85.01	86.55	86.55	495,500
Jul 23, 2026	93.83	98.39	92.03	94.02	94.02	549,500
Jul 22, 2026	91.49	98.57	91.11	95.33	95.33	637,400
Jul 21, 2026	89.10	96.19	88.23	95.85	95.85	673,900
Jul 20, 2026	84.82	86.72	81.49	83.69	83.69	834,500
Jul 17, 2026	79.01	84.76	77.32	82.87	82.87	1,521,400
Jul 16, 2026	88.10	92.43	82.48	83.74	83.74	821,400
Jul 15, 2026	98.24	99.40	86.80	93.17	93.17	792,500
Jul 14, 2026	97.17	97.50	92.21	94.85	94.85	958,000
Jul 13, 2026	96.00	96.93	90.26	90.41	90.41	867,200
Jul 10, 2026	95.14	101.00	92.85	100.30	100.30	883,100
Jul 9, 2026	100.52	100.81	95.19	96.44	96.44	979,200
Jul 8, 2026	83.76	89.33	81.61	88.81	88.81	1,723,000
Jul 7, 2026	89.43	89.73	82.47	85.01	85.01	1,224,000
Jul 6, 2026	103.95	105.87	95.36	95.67	95.67	1,038,600
Jul 2, 2026	113.21	113.21	95.42	98.22	98.22	1,904,300
Jul 1, 2026	105.23	113.58	101.32	111.77	111.77	2,519,400
Jun 30, 2026	106.50	113.53	105.83	112.28	112.28	1,229,400
Jun 29, 2026	91.57	105.60	90.98	105.46	105.46	1,092,400
Jun 26, 2026	89.51	94.39	87.50	94.00	94.00	3,424,400
Jun 25, 2026	97.40	97.40	89.28	95.03	95.03	1,129,100
Jun 24, 2026	93.21	93.40	86.58	89.38	89.38	868,200
Jun 23, 2026	89.98	93.84	88.22	92.20	92.20	811,600
Jun 22, 2026	101.00	101.65	94.50	99.61	99.61	1,220,600
Jun 18, 2026	96.22	99.60	94.84	98.61	98.61	1,734,300
Jun 17, 2026	88.82	93.81	88.19	89.45	89.45	1,107,200
Jun 16, 2026	88.17	91.00	85.63	85.77	85.77	929,700
Jun 15, 2026	91.07	92.56	88.27	89.47	89.47	1,234,900
Jun 12, 2026	84.63	88.10	82.25	86.80	86.80	1,124,700
Jun 11, 2026	74.61	84.59	72.84	84.04	84.04	1,307,700
Jun 10, 2026	69.67	80.74	69.00	72.17	72.17	1,734,000
Jun 9, 2026	69.43	77.19	67.00	71.60	71.60	1,183,100
Jun 8, 2026	67.06	68.39	64.33	66.75	66.75	698,200
Jun 5, 2026	68.18	68.50	62.44	62.91	62.91	809,600
Jun 4, 2026	69.50	72.25	67.37	71.06	71.06	906,000
Jun 3, 2026	75.90	76.35	72.14	72.45	72.45	698,900
Jun 2, 2026	71.86	76.63	70.41	74.95	74.95	2,831,200
Jun 1, 2026	69.43	71.41	68.50	70.01	70.01	1,019,500
May 29, 2026	70.70	73.00	68.10	71.52	71.52	1,208,700
May 28, 2026	72.97	73.25	66.74	70.15	70.15	890,300
May 27, 2026	75.38	76.66	71.10	73.74	73.74	929,200
May 26, 2026	72.48	73.20	68.00	72.73	72.73	1,723,400
May 22, 2026	67.64	69.25	66.03	68.96	68.96	1,110,300
May 21, 2026	65.76	66.75	64.26	65.32	65.32	660,100
May 20, 2026	66.74	67.64	64.79	65.76	65.76	727,500
May 19, 2026	63.90	65.88	62.17	64.58	64.58	1,532,100
May 18, 2026	74.45	74.45	66.13	66.60	66.60	1,385,100
May 15, 2026	69.37	73.96	68.23	73.27	73.27	882,700
May 14, 2026	74.00	75.01	73.00	74.51	74.51	510,900
May 13, 2026	75.56	76.39	71.25	74.32	74.32	771,700
May 12, 2026	73.58	75.00	70.20	73.28	73.28	976,200
May 11, 2026	76.01	78.00	73.75	76.95	76.95	1,083,300
May 8, 2026	74.67	75.35	71.53	74.42	74.42	1,075,500
May 7, 2026	72.72	72.76	67.77	71.23	71.23	1,199,100
May 6, 2026	68.29	72.56	66.46	72.51	72.51	1,212,500
May 5, 2026	61.00	67.80	56.60	67.77	67.77	2,698,600
May 4, 2026	68.11	69.76	64.75	69.72	69.72	2,453,000
May 1, 2026	65.55	66.00	63.00	64.42	64.42	716,000
Apr 30, 2026	64.70	66.04	63.40	65.97	65.97	696,000
Apr 29, 2026	68.05	68.50	62.76	63.73	63.73	812,700
Apr 28, 2026	66.47	70.39	62.14	66.54	66.54	1,033,900
Apr 27, 2026	70.86	71.20	65.92	70.68	70.68	1,010,500
Apr 24, 2026	70.99	72.87	67.25	70.93	70.93	730,300
Apr 23, 2026	65.90	70.10	65.44	68.41	68.41	962,600
Apr 22, 2026	66.42	67.10	63.33	65.52	65.52	511,500
Apr 21, 2026	64.80	66.64	63.76	64.52	64.52	626,300
Apr 20, 2026	65.65	67.76	64.35	64.46	64.46	718,000
Apr 17, 2026	65.54	66.79	63.51	65.75	65.75	582,000
Apr 16, 2026	63.99	65.40	62.70	63.68	63.68	792,000
Apr 15, 2026	62.78	64.43	61.20	64.33	64.33	808,300
Apr 14, 2026	62.85	65.58	60.50	64.01	64.01	1,180,700
Apr 13, 2026	58.75	61.16	58.00	60.47	60.47	773,200
Apr 10, 2026	56.40	58.24	54.58	57.50	57.50	668,400
Apr 9, 2026	53.05	55.80	52.66	55.21	55.21	626,100
Apr 8, 2026	53.24	55.50	51.37	52.67	52.67	853,700
Apr 7, 2026	47.71	49.39	46.69	48.85	48.85	551,400
Apr 6, 2026	48.48	48.90	46.67	47.76	47.76	313,800
Apr 2, 2026	44.46	49.76	44.43	48.12	48.12	322,900
Apr 1, 2026	48.04	50.12	47.44	47.81	47.81	649,700
Mar 31, 2026	43.74	46.67	43.14	46.61	46.61	666,000
Mar 30, 2026	46.47	46.47	41.58	42.12	42.12	666,100
Mar 27, 2026	44.70	46.38	44.50	45.23	45.23	512,100
Mar 26, 2026	49.24	49.24	45.29	45.45	45.45	719,700
Mar 25, 2026	51.80	52.90	50.01	51.16	51.16	531,500
Mar 24, 2026	48.11	52.51	48.10	51.15	51.15	815,100
Mar 23, 2026	48.71	50.22	47.92	48.77	48.77	582,800
Mar 20, 2026	51.01	51.50	46.73	46.83	46.83	1,187,800
Mar 19, 2026	44.51	51.98	43.36	51.12	51.12	790,900
Mar 18, 2026	47.45	48.12	45.22	46.81	46.81	541,400
Mar 17, 2026	45.15	49.59	45.10	47.62	47.62	939,200
Mar 16, 2026	42.93	44.10	42.01	42.59	42.59	635,600
Mar 13, 2026	42.16	43.44	41.20	41.43	41.43	472,000
Mar 12, 2026	43.99	44.11	41.06	41.64	41.64	575,800
Mar 11, 2026	42.80	44.93	42.50	44.83	44.83	527,900
Mar 10, 2026	41.40	45.32	41.40	43.45	43.45	625,500
Mar 9, 2026	39.41	42.14	38.42	41.73	41.73	672,900
Mar 6, 2026	41.90	44.00	38.88	40.02	40.02	1,120,300
Mar 5, 2026	45.56	46.83	42.31	44.29	44.29	649,100
Mar 4, 2026	46.94	47.80	44.58	46.65	46.65	790,000
Mar 3, 2026	44.86	46.21	43.92	45.49	45.49	575,800
Mar 2, 2026	45.38	48.81	45.36	48.58	48.58	692,200
Feb 27, 2026	45.46	47.89	44.09	47.55	47.55	1,383,400
Feb 26, 2026	52.41	52.41	45.75	46.90	46.90	1,260,900
Feb 25, 2026	54.74	55.00	51.56	52.41	52.41	1,156,100
Feb 24, 2026	51.20	55.33	50.68	53.58	53.58	1,103,800
Feb 23, 2026	49.88	51.16	49.00	51.09	51.09	868,000
Feb 20, 2026	47.66	50.50	47.30	50.35	50.35	1,038,900
Feb 19, 2026	47.02	47.92	44.91	47.84	47.84	617,900
Feb 18, 2026	46.62	48.59	44.72	47.84	47.84	786,900
Feb 17, 2026	45.62	47.73	43.53	47.07	47.07	1,157,100
Feb 13, 2026	43.86	46.95	43.80	46.77	46.77	1,402,300
Feb 12, 2026	47.83	47.99	43.61	43.93	43.93	1,707,000
Feb 11, 2026	46.00	48.72	45.00	47.59	47.59	1,979,500
Feb 10, 2026	42.22	47.46	40.39	45.27	45.27	5,700,000
Feb 9, 2026	32.25	34.94	32.03	34.11	34.11	1,605,300
Feb 6, 2026	29.49	32.24	29.19	32.15	32.15	926,300
Feb 5, 2026	27.71	28.68	27.25	28.52	28.52	1,084,100
Feb 4, 2026	30.33	31.54	27.03	28.01	28.01	1,007,800
Feb 3, 2026	31.87	32.15	29.48	30.38	30.38	599,100
Feb 2, 2026	29.93	31.53	29.27	31.13	31.13	661,800
Jan 30, 2026	33.07	33.07	29.78	30.34	30.34	946,100
Jan 29, 2026	31.12	33.50	31.01	33.49	33.49	1,059,500
Jan 28, 2026	31.61	31.62	30.37	30.88	30.88	892,300
Jan 27, 2026	29.84	31.32	28.60	31.00	31.00	960,600
Jan 26, 2026	31.40	31.93	30.49	30.59	30.59	616,500
Jan 23, 2026	32.87	32.92	30.84	31.42	31.42	779,600
Jan 22, 2026	34.37	34.37	31.98	33.07	33.07	637,100
Jan 21, 2026	31.68	33.41	30.98	33.28	33.28	1,090,800
Jan 20, 2026	29.71	31.61	29.25	30.57	30.57	1,062,800
Jan 16, 2026	29.48	29.99	28.77	29.78	29.78	832,000
Jan 15, 2026	29.59	31.43	28.76	28.82	28.82	1,963,000
Jan 14, 2026	26.14	29.86	26.00	27.92	27.92	2,043,000
Jan 13, 2026	25.20	27.39	25.00	26.13	26.13	1,278,900
Jan 12, 2026	23.21	24.81	22.50	24.65	24.65	713,600
Jan 9, 2026	22.85	24.00	22.32	23.77	23.77	626,500
Jan 8, 2026	23.13	23.22	21.44	22.55	22.55	1,234,500
Jan 7, 2026	22.42	24.34	22.00	23.61	23.61	1,259,000
Jan 6, 2026	21.23	22.86	21.18	22.79	22.79	838,300
Jan 5, 2026	20.99	22.03	20.82	20.94	20.94	683,900
Jan 2, 2026	19.19	20.58	19.01	20.41	20.41	757,500
Dec 31, 2025	19.00	19.03	18.35	18.43	18.43	314,300
Dec 30, 2025	19.17	19.37	18.87	18.98	18.98	504,400
Dec 29, 2025	18.62	19.19	18.32	19.00	19.00	321,300
Dec 26, 2025	18.86	19.23	18.58	18.95	18.95	279,300
Dec 24, 2025	18.72	18.99	18.53	18.83	18.83	218,300
Dec 23, 2025	18.29	18.87	18.28	18.55	18.55	424,800
Dec 22, 2025	18.03	18.42	17.67	18.37	18.37	546,900
Dec 19, 2025	17.45	17.73	17.41	17.62	17.62	648,700
Dec 18, 2025	17.12	17.53	16.95	17.24	17.24	533,700
Dec 17, 2025	17.65	17.73	16.60	16.70	16.70	530,100
Dec 16, 2025	17.49	17.84	17.26	17.56	17.56	448,900
Dec 15, 2025	18.00	18.07	17.37	17.73	17.73	572,200
Dec 12, 2025	18.51	18.61	17.55	17.82	17.82	627,300
Dec 11, 2025	18.39	18.99	18.02	18.69	18.69	698,300
Dec 10, 2025	17.98	18.69	17.85	18.54	18.54	758,800
Dec 9, 2025	17.35	18.08	17.14	17.96	17.96	433,800
Dec 8, 2025	18.13	18.70	17.56	17.67	17.67	673,200
Dec 5, 2025	17.44	17.92	17.41	17.61	17.61	563,000
Dec 4, 2025	17.22	17.50	17.04	17.39	17.39	587,800
Dec 3, 2025	16.67	17.69	16.44	17.55	17.55	834,300
Dec 2, 2025	16.72	16.97	16.41	16.61	16.61	680,900
Dec 1, 2025	16.50	16.89	16.27	16.54	16.54	665,800
Nov 28, 2025	16.60	16.96	16.60	16.80	16.80	236,800
Nov 26, 2025	16.42	16.95	16.24	16.70	16.70	647,900
Nov 25, 2025	15.45	16.30	15.22	16.21	16.21	576,600
Nov 24, 2025	14.86	15.43	14.75	15.30	15.30	557,000
Nov 21, 2025	14.37	15.41	14.23	14.84	14.84	1,133,600
Nov 20, 2025	15.46	15.64	14.19	14.25	14.25	1,001,300
Nov 19, 2025	14.73	15.35	14.66	14.94	14.94	659,800
Nov 18, 2025	14.29	14.99	14.29	14.54	14.54	645,000
Nov 17, 2025	14.33	14.85	14.07	14.29	14.29	864,400
Nov 14, 2025	14.09	14.97	14.09	14.64	14.64	716,800
Nov 13, 2025	16.14	16.22	14.63	14.88	14.88	1,132,800
Nov 12, 2025	16.75	17.86	16.12	16.14	16.14	1,325,300
Nov 11, 2025	15.53	15.89	15.04	15.21	15.21	677,300
Nov 10, 2025	15.43	15.58	15.00	15.42	15.42	776,800
Nov 7, 2025	14.69	15.02	14.06	14.97	14.97	1,354,000
Nov 6, 2025	17.01	17.01	15.06	15.09	15.09	1,284,300
Nov 5, 2025	15.80	16.92	15.59	16.70	16.70	1,488,200
Nov 4, 2025	16.71	17.38	15.27	15.73	15.73	3,925,300
Nov 3, 2025	22.89	23.30	22.12	22.92	22.92	902,900

Mobilize your Website

View Site in Mobile | Classic

Share by: