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 (%)
Dec 31, 2008 1.950 2.050 1.890 2.010 77,394 +0.05(+2.55%)
Dec 30, 2008 1.840 1.990 1.840 1.960 30,334 +0.14(+7.69%)
Dec 29, 2008 1.960 1.960 1.780 1.820 17,845 -0.14(-7.14%)
Dec 26, 2008 2.030 2.050 1.850 1.960 12,386 -0.02(-1.01%)
Dec 24, 2008 1.980 2.040 1.960 1.980 32,877 +0.00(+0.00%)
Dec 23, 2008 1.960 2.110 1.920 1.980 61,931 +0.04(+2.06%)
Dec 22, 2008 1.920 2.000 1.780 1.940 55,846 +0.02(+1.04%)
Dec 19, 2008 1.930 2.040 1.890 1.920 107,503 +0.11(+6.08%)
Dec 18, 2008 2.110 2.120 1.770 1.810 72,651 -0.18(-9.05%)
Dec 17, 2008 2.000 2.130 1.880 1.990 77,346 -0.04(-1.97%)
Dec 16, 2008 2.010 2.100 1.950 2.030 76,734 +0.07(+3.57%)
Dec 15, 2008 2.190 2.190 1.930 1.960 34,371 -0.22(-10.09%)
Dec 12, 2008 1.870 2.180 1.820 2.180 45,693 +0.27(+14.14%)
Dec 11, 2008 1.860 2.140 1.860 1.910 138,774 -0.01(-0.52%)
Dec 10, 2008 1.990 2.070 1.900 1.920 212,945 -0.05(-2.54%)
Dec 09, 2008 2.210 2.300 1.900 1.970 95,328 -0.31(-13.60%)
Dec 08, 2008 2.270 2.410 2.100 2.280 76,918 +0.07(+3.17%)
Dec 05, 2008 1.940 2.210 1.940 2.210 48,270 +0.25(+12.76%)
Dec 04, 2008 1.960 2.290 1.945 1.960 24,465 -0.03(-1.51%)
Dec 03, 2008 1.980 2.050 1.930 1.990 69,888 -0.12(-5.69%)
Dec 02, 2008 1.950 2.550 1.950 2.110 83,066 +0.27(+14.67%)
Dec 01, 2008 2.060 2.060 1.800 1.840 60,914 -0.27(-12.80%)
Nov 28, 2008 2.150 2.150 1.970 2.110 116,557 +0.01(+0.48%)
Nov 26, 2008 1.580 2.100 1.580 2.100 81,340 +0.47(+28.83%)
Nov 25, 2008 1.510 1.640 1.460 1.630 32,466 +0.13(+8.67%)
Nov 24, 2008 1.330 1.920 1.300 1.500 40,906 +0.14(+10.29%)
Nov 21, 2008 1.050 2.000 1.000 1.360 392,030 +0.33(+32.04%)
Nov 20, 2008 1.380 1.380 1.030 1.030 326,795 -0.36(-25.90%)
Nov 19, 2008 1.770 1.810 1.390 1.390 40,300 -0.39(-21.91%)
Nov 18, 2008 1.860 1.920 1.700 1.780 70,540 -0.06(-3.26%)
Nov 17, 2008 1.880 1.930 1.750 1.840 104,325 -0.06(-3.16%)
Nov 14, 2008 2.200 2.340 1.900 1.900 109,450 -0.36(-15.93%)
Nov 13, 2008 1.860 2.260 1.800 2.260 176,764 +0.39(+20.86%)
Nov 12, 2008 1.830 1.930 1.780 1.870 122,570 +0.05(+2.75%)
Nov 11, 2008 1.950 2.180 1.800 1.820 956,928 -0.14(-7.14%)
Nov 10, 2008 2.180 2.370 1.950 1.960 78,037 -0.22(-10.09%)
Nov 07, 2008 2.290 2.300 2.070 2.180 73,343 -0.12(-5.22%)
Nov 06, 2008 2.440 2.530 2.290 2.300 42,396 -0.16(-6.50%)
Nov 05, 2008 2.720 2.790 2.420 2.460 69,350 -0.30(-10.87%)
Nov 04, 2008 2.850 2.850 2.570 2.760 175,777 -0.07(-2.47%)
Nov 03, 2008 2.980 3.020 2.810 2.830 114,887 -0.19(-6.29%)
Oct 31, 2008 2.970 3.020 2.890 3.020 152,113 +0.01(+0.33%)
Oct 30, 2008 2.670 3.070 2.300 3.010 1,970,321 +0.51(+20.40%)
Oct 29, 2008 2.860 2.950 2.400 2.500 207,757 -0.34(-11.97%)
Oct 28, 2008 3.370 3.560 2.560 2.840 259,830 -0.41(-12.62%)
Oct 27, 2008 3.740 3.820 3.250 3.250 69,537 -0.53(-14.02%)
Oct 24, 2008 3.740 4.240 3.565 3.780 101,826 -0.28(-6.90%)
Oct 23, 2008 4.100 4.190 3.840 4.060 62,909 -0.04(-0.98%)
Oct 22, 2008 4.410 4.540 4.070 4.100 68,278 -0.35(-7.87%)
Oct 21, 2008 4.600 4.740 4.410 4.450 51,731 -0.26(-5.52%)
Oct 20, 2008 4.550 4.830 4.400 4.710 86,720 +0.23(+5.13%)
Oct 17, 2008 4.870 5.180 4.410 4.480 305,742 -0.64(-12.50%)
Oct 16, 2008 4.640 5.270 4.290 5.120 174,601 +0.51(+11.06%)
Oct 15, 2008 5.060 5.650 4.610 4.610 96,465 -0.53(-10.31%)
Oct 14, 2008 5.500 5.700 5.040 5.140 121,970 -0.26(-4.81%)
Oct 13, 2008 4.590 5.470 4.220 5.400 175,121 +0.90(+20.00%)
Oct 10, 2008 3.870 4.737 3.070 4.500 230,303 +0.51(+12.78%)
Oct 09, 2008 4.460 5.000 3.820 3.990 154,809 -0.49(-10.94%)
Oct 08, 2008 4.690 5.030 3.850 4.480 233,907 -0.33(-6.86%)
Oct 07, 2008 4.932 5.350 4.770 4.810 112,573 -0.21(-4.18%)
Oct 06, 2008 5.060 5.480 4.890 5.020 126,840 -0.13(-2.52%)
Oct 03, 2008 5.360 5.450 5.100 5.150 134,615 -0.19(-3.56%)
Oct 02, 2008 5.210 5.720 5.090 5.340 169,531 +0.03(+0.56%)
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.