Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultra Clean Holdings (NQ: UCTT )

44.40 -0.70 (-1.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2006 13.43 13.48 12.87 13.05 673,511 -0.39(-2.90%)
Oct 30, 2006 13.01 13.70 12.99 13.44 1,078,364 +0.63(+4.92%)
Oct 27, 2006 13.12 13.26 12.65 12.81 1,073,716 -0.70(-5.18%)
Oct 26, 2006 13.50 13.80 13.02 13.51 2,586,177 +0.23(+1.73%)
Oct 25, 2006 12.56 13.65 12.44 13.28 1,341,300 +0.93(+7.53%)
Oct 24, 2006 13.25 13.25 12.30 12.35 1,757,540 +0.63(+5.38%)
Oct 23, 2006 11.35 11.95 11.22 11.72 632,825 +0.30(+2.63%)
Oct 20, 2006 11.38 11.82 11.20 11.42 206,143 +0.00(+0.00%)
Oct 19, 2006 11.30 11.62 11.15 11.42 135,282 +0.00(+0.00%)
Oct 18, 2006 12.00 12.11 11.22 11.42 597,418 -0.58(-4.83%)
Oct 17, 2006 11.95 12.23 11.11 12.00 855,935 -0.60(-4.76%)
Oct 16, 2006 12.64 13.25 12.41 12.60 666,741 +0.18(+1.45%)
Oct 13, 2006 11.94 12.67 11.60 12.42 850,007 +0.88(+7.63%)
Oct 12, 2006 11.30 11.70 10.90 11.54 536,187 +0.38(+3.41%)
Oct 11, 2006 10.86 11.25 10.55 11.16 465,840 +0.41(+3.81%)
Oct 10, 2006 10.33 10.90 10.33 10.75 369,656 +0.45(+4.37%)
Oct 09, 2006 10.19 10.50 10.10 10.30 109,910 +0.05(+0.49%)
Oct 06, 2006 10.33 10.43 10.03 10.25 122,902 -0.21(-2.01%)
Oct 05, 2006 10.08 10.59 9.900 10.46 166,587 +0.38(+3.77%)
Oct 04, 2006 10.23 10.25 9.750 10.08 294,753 +0.06(+0.60%)
Oct 03, 2006 10.62 10.62 9.620 10.02 531,517 -0.48(-4.57%)
Oct 02, 2006 10.70 11.18 10.27 10.50 389,726 -0.18(-1.69%)
Sep 29, 2006 10.78 10.87 10.60 10.68 111,861 +0.00(+0.00%)
Sep 28, 2006 10.75 10.75 10.50 10.68 131,461 -0.05(-0.47%)
Sep 27, 2006 10.76 11.00 10.57 10.73 203,144 -0.02(-0.19%)
Sep 26, 2006 11.00 11.56 10.59 10.75 380,217 -0.28(-2.54%)
Sep 25, 2006 10.89 11.08 10.51 11.03 245,360 +0.18(+1.66%)
Sep 22, 2006 10.75 11.00 10.25 10.85 279,888 +0.04(+0.37%)
Sep 21, 2006 10.87 11.28 10.69 10.81 305,052 -0.29(-2.61%)
Sep 20, 2006 11.01 11.12 10.71 11.10 286,600 +0.10(+0.91%)
Sep 19, 2006 11.25 11.25 10.61 11.00 330,050 -0.07(-0.63%)
Sep 18, 2006 10.73 11.17 10.55 11.07 593,011 +0.57(+5.43%)
Sep 15, 2006 10.70 10.75 10.21 10.50 523,600 -0.08(-0.76%)
Sep 14, 2006 9.660 10.58 9.530 10.58 1,130,835 +0.88(+9.07%)
Sep 13, 2006 9.190 9.800 8.980 9.700 261,783 +0.60(+6.59%)
Sep 12, 2006 8.670 9.250 8.670 9.100 156,872 +0.23(+2.59%)
Sep 11, 2006 9.010 9.010 8.550 8.870 89,824 -0.15(-1.66%)
Sep 08, 2006 9.290 9.290 9.000 9.020 116,199 -0.22(-2.38%)
Sep 07, 2006 9.330 9.500 9.060 9.240 43,500 -0.05(-0.54%)
Sep 06, 2006 9.200 9.410 9.030 9.290 83,926 +0.03(+0.32%)
Sep 05, 2006 9.530 9.651 9.080 9.260 132,704 -0.27(-2.83%)
Sep 01, 2006 9.660 9.830 9.260 9.530 99,205 -0.02(-0.21%)
Aug 31, 2006 9.930 10.09 9.430 9.550 222,040 -0.33(-3.34%)
Aug 30, 2006 9.640 10.30 9.530 9.880 351,087 +0.23(+2.38%)
Aug 29, 2006 10.00 10.06 9.310 9.650 161,100 -0.20(-2.03%)
Aug 28, 2006 9.740 10.07 9.600 9.850 317,089 +0.15(+1.55%)
Aug 25, 2006 9.850 9.850 9.450 9.700 175,355 +0.22(+2.32%)
Aug 24, 2006 9.570 9.620 9.250 9.480 83,047 +0.08(+0.85%)
Aug 23, 2006 9.490 9.620 9.135 9.400 96,722 -0.07(-0.74%)
Aug 22, 2006 9.280 10.13 9.280 9.470 452,528 +0.10(+1.01%)
Aug 21, 2006 9.360 9.400 9.100 9.375 56,352 +0.03(+0.27%)
Aug 18, 2006 9.000 9.430 8.940 9.350 101,111 -0.04(-0.43%)
Aug 17, 2006 8.840 9.521 8.840 9.390 269,247 +0.19(+2.07%)
Aug 16, 2006 8.360 9.350 8.290 9.200 322,690 +0.84(+10.05%)
Aug 15, 2006 8.300 8.560 8.230 8.360 94,317 +0.10(+1.21%)
Aug 14, 2006 8.100 8.390 7.940 8.260 44,785 +0.16(+1.98%)
Aug 11, 2006 8.370 8.380 7.890 8.100 43,467 -0.31(-3.69%)
Aug 10, 2006 8.320 8.600 8.200 8.410 34,462 +0.09(+1.08%)
Aug 09, 2006 8.740 8.880 8.310 8.320 31,138 -0.41(-4.70%)
Aug 08, 2006 8.610 8.790 8.390 8.730 43,425 +0.07(+0.81%)
Aug 07, 2006 8.390 8.900 8.150 8.660 106,682 +0.29(+3.46%)
Aug 04, 2006 8.210 8.580 8.030 8.370 239,260 +0.17(+2.07%)
Aug 03, 2006 8.250 8.330 8.010 8.200 55,342 -0.02(-0.24%)
Aug 02, 2006 8.350 8.560 8.200 8.220 55,343 -0.08(-0.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.