Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	ICHR	39.36	39.36	37.79	38.20	-0.06	416,395	4,010	30.00	39.30
2024-05-02	Q	ICHR	38.14	38.63	37.685	38.26	0.61	241,557	3,878	31.45	41.53
2024-05-01	Q	ICHR	38.35	39.19	37.37	37.65	-1.13	237,306	3,661	36.40	50.38
2024-04-30	Q	ICHR	39.59	40.28	38.71	38.78	-1.18	253,197	3,731	31.45	40.50
2024-04-29	Q	ICHR	39.22	40.045	39.01	39.96	0.61	174,652	3,981	27.44	41.00
2024-04-26	Q	ICHR	38.68	39.59	38.13	39.35	1.20	158,422	2,943	28.77	47.28
2024-04-25	Q	ICHR	37.25	38.59	37.08	38.15	0.61	205,256	3,248	27.44	38.40
2024-04-24	Q	ICHR	38.09	38.62	37.02	37.54		317,451	3,520	31.45	50.38
2024-04-23	Q	ICHR	36.18	37.82	36.18	37.54	1.37	155,160	3,772	36.00	50.38
2024-04-22	Q	ICHR	37.00	37.27	35.77	36.17	-0.70	196,558	3,525	27.44	42.00
2024-04-19	Q	ICHR	38.92	38.92	36.31	36.87	-0.71	379,225	5,310	28.00	42.66
2024-04-18	Q	ICHR	37.82	38.38	37.24	37.58	-0.62	323,713	4,512	32.15	40.00
2024-04-17	Q	ICHR	39.27	39.33	38.07	38.20	-1.09	335,677	4,657	27.44	40.00
2024-04-16	Q	ICHR	38.19	39.51	37.62	39.29	1.21	300,055	3,686	38.20	50.45
2024-04-15	Q	ICHR	38.51	39.48	37.79	38.08	-0.82	191,299	2,967	28.00	50.45
2024-04-12	Q	ICHR	38.69	39.2781	38.56	38.90	-0.53	194,466	2,738	32.15	40.00
2024-04-11	Q	ICHR	38.51	39.50	37.80	39.43	1.14	258,890	3,348	37.25	43.58
2024-04-10	Q	ICHR	38.66	39.27	37.86	38.29	-1.52	226,642	2,937	37.70	38.76
2024-04-09	Q	ICHR	40.58	40.61	38.91	39.81	1.43	267,960	3,086	38.17	43.36
2024-04-08	Q	ICHR	38.51	38.65	38.03	38.38	0.39	171,741	2,206	37.86	38.93
2024-04-05	Q	ICHR	37.91	38.21	37.57	37.99	0.19	118,738	2,669	28.00	44.10
2024-04-04	Q	ICHR	39.35	39.76	37.52	37.80	-0.71	248,453	3,316	37.04	44.10
2024-04-03	Q	ICHR	37.40	39.09	37.40	38.51	0.51	290,674	3,070	38.06	42.63
2024-04-02	Q	ICHR	37.81	38.17	37.18	38.00	-0.42	481,073	4,105	37.24	38.76
2024-04-01	Q	ICHR	38.61	39.60	38.10	38.42	-0.20	282,292	2,948	37.65	39.19
2024-03-29	Q	ICHR	38.81	38.9799	38.23	38.62	-0.05	0	0	28.00	39.39
2024-03-28	Q	ICHR	38.81	38.9799	38.23	38.62	-0.05	238,795	2,282	28.00	39.39
2024-03-27	Q	ICHR	38.43	38.99	37.86	38.67	0.80	171,811	3,039	35.00	42.49
2024-03-26	Q	ICHR	38.04	38.55	37.63	37.87	0.24	233,436	2,698	29.24	42.49
2024-03-25	Q	ICHR	36.99	38.505	36.86	37.63	0.34	266,517	2,993	35.65	42.49
2024-03-22	Q	ICHR	37.25	37.94	36.77	37.29	-0.21	393,870	4,543	33.59	37.80
2024-03-21	Q	ICHR	38.00	39.13	37.17	37.50	0.25	669,479	6,512	37.01	37.48
2024-03-20	Q	ICHR	36.33	37.587	36.00	37.25	0.81	248,964	3,076	37.25	43.36
2024-03-19	Q	ICHR	36.00	36.90	35.82	36.44	-0.06	366,745	4,114	35.00	37.37
2024-03-18	Q	ICHR	37.00	37.50	36.36	36.50	-0.42	434,445	3,737	32.23	37.43
2024-03-15	Q	ICHR	36.55	37.60	36.01	36.92	0.02	996,296	7,956	36.39	40.39
2024-03-14	Q	ICHR	37.40	37.56	36.50	36.90	-0.84	1,996,231	14,425	36.25	38.63
2024-03-13	Q	ICHR	39.05	41.49	37.61	37.74	-4.94	563,820	6,306	37.16	37.85
2024-03-12	Q	ICHR	42.40	42.724	41.59	42.68	0.45	108,808	2,003	40.70	41.84
2024-03-11	Q	ICHR	42.42	42.59	41.05	42.23	-0.95	137,996	2,175	30.50	46.48
2024-03-08	Q	ICHR	44.31	44.54	43.07	43.18	-0.85	133,306	2,354	30.64	46.48
2024-03-07	Q	ICHR	44.26	45.2099	43.92	44.03	0.35	184,408	2,525	37.80	50.47
2024-03-06	Q	ICHR	43.61	44.355	43.20	43.68	0.74	160,222	2,029	33.84	45.00
2024-03-05	Q	ICHR	42.89	44.14	42.1945	42.94	-0.43	135,512	2,850	27.44	45.00
2024-03-04	Q	ICHR	44.38	44.58	43.09	43.37	-0.73	205,812	2,638	33.50	45.00
2024-03-01	Q	ICHR	42.86	44.37	42.38	44.01	1.21	210,560	2,650	27.44	45.00
2024-02-29	Q	ICHR	43.57	43.57	42.09	42.80	0.23	247,848	2,424	39.15	45.00
2024-02-28	Q	ICHR	42.54	42.985	41.65	42.57	-0.78	167,877	2,226	30.64	45.00
2024-02-27	Q	ICHR	43.67	44.54	43.31	43.35	-0.25	887,888	4,347	33.50	50.47
2024-02-26	Q	ICHR	43.14	44.13	43.14	43.60	0.48	279,567	3,843	27.44	50.00
2024-02-23	Q	ICHR	44.41	44.41	42.59	43.12	-1.29	231,807	3,125	31.40	46.48
2024-02-22	Q	ICHR	44.18	45.25	43.275	44.41	1.74	330,851	3,726	39.33	48.88
2024-02-21	Q	ICHR	40.82	42.72	40.4969	42.67	1.35	304,142	3,745	42.80	43.01
2024-02-20	Q	ICHR	43.97	44.59	41.06	41.32	-3.68	263,495	3,368	40.00	46.48
2024-02-19	Q	ICHR	45.41	46.43	44.83	45.00	-0.48	0	0	31.72	49.93
2024-02-16	Q	ICHR	45.41	46.43	44.83	45.00	-0.48	410,898	3,444	31.72	49.93
2024-02-15	Q	ICHR	44.22	45.66	43.22	45.48	1.65	515,621	4,296	39.16	50.47
2024-02-14	Q	ICHR	42.32	44.06	40.7013	43.83	2.39	254,565	2,755	44.00	44.25
2024-02-13	Q	ICHR	41.04	42.655	40.6901	41.44	-1.82	275,223	3,239	27.44	44.44
2024-02-12	Q	ICHR	42.84	43.925	42.62	43.26	0.36	272,384	4,018	41.68	43.69
2024-02-09	Q	ICHR	40.90	42.96	40.81	42.90	1.70	381,732	4,335	41.62	44.44
2024-02-08	Q	ICHR	38.80	41.34	38.46	41.20	2.30	437,786	4,337	37.90	46.01
2024-02-07	Q	ICHR	37.29	39.26	33.90	38.90	1.23	497,104	5,487	15.56	40.00
2024-02-06	Q	ICHR	37.63	38.42	36.61	37.67	-0.05	407,622	4,556	29.73	38.58