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

Ultra Clean Holdings (NQ: UCTT )

44.06 -1.04 (-2.31%)
Streaming Delayed Price Updated: 3:53 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, 2012 4.660 4.930 4.580 4.910 58,933 +0.23(+4.91%)
Dec 28, 2012 4.740 4.850 4.660 4.680 63,427 -0.07(-1.47%)
Dec 27, 2012 4.830 4.970 4.730 4.750 110,505 -0.09(-1.86%)
Dec 26, 2012 4.960 4.990 4.790 4.840 52,837 -0.09(-1.83%)
Dec 24, 2012 4.710 4.940 4.650 4.930 36,850 +0.24(+5.12%)
Dec 21, 2012 4.740 4.740 4.560 4.690 454,509 -0.09(-1.88%)
Dec 20, 2012 4.740 4.800 4.700 4.780 77,641 +0.05(+1.06%)
Dec 19, 2012 4.720 4.830 4.660 4.730 102,233 +0.00(+0.00%)
Dec 18, 2012 4.620 4.740 4.550 4.730 124,784 +0.13(+2.83%)
Dec 17, 2012 4.590 4.650 4.480 4.600 82,267 +0.03(+0.66%)
Dec 14, 2012 4.520 4.580 4.460 4.570 109,640 +0.03(+0.66%)
Dec 13, 2012 4.610 4.670 4.530 4.540 63,886 -0.07(-1.52%)
Dec 12, 2012 4.550 4.700 4.530 4.610 178,591 +0.09(+1.99%)
Dec 11, 2012 4.480 4.570 4.450 4.520 144,465 +0.09(+2.03%)
Dec 10, 2012 4.450 4.500 4.330 4.430 107,198 -0.02(-0.45%)
Dec 07, 2012 4.450 4.470 4.380 4.450 127,302 +0.05(+1.14%)
Dec 06, 2012 4.390 4.490 4.380 4.400 157,863 -0.03(-0.68%)
Dec 05, 2012 4.440 4.460 4.350 4.430 126,147 +0.01(+0.23%)
Dec 04, 2012 4.630 4.630 4.340 4.420 138,977 -0.40(-8.30%)
Nov 30, 2012 4.860 4.958 4.670 4.820 116,190 -0.07(-1.43%)
Nov 29, 2012 4.860 5.000 4.760 4.890 199,920 +0.03(+0.62%)
Nov 28, 2012 4.760 4.890 4.600 4.860 108,426 +0.05(+1.04%)
Nov 27, 2012 4.860 4.940 4.800 4.810 73,734 -0.04(-0.82%)
Nov 26, 2012 4.900 4.930 4.761 4.850 89,668 -0.07(-1.42%)
Nov 23, 2012 4.750 4.930 4.750 4.920 23,467 +0.18(+3.80%)
Nov 21, 2012 4.710 4.885 4.670 4.740 84,071 +0.04(+0.85%)
Nov 20, 2012 4.700 4.710 4.500 4.700 90,761 +0.00(+0.00%)
Nov 19, 2012 4.770 4.770 4.660 4.700 82,473 +0.00(+0.00%)
Nov 16, 2012 4.700 4.898 4.560 4.700 118,028 -0.01(-0.21%)
Nov 15, 2012 4.680 4.750 4.610 4.710 103,748 +0.01(+0.32%)
Nov 14, 2012 4.560 4.770 4.520 4.695 68,360 +0.14(+2.96%)
Nov 13, 2012 4.630 4.740 4.520 4.560 105,338 -0.13(-2.77%)
Nov 12, 2012 4.950 4.950 4.690 4.690 141,786 -0.13(-2.70%)
Nov 09, 2012 4.740 4.890 4.740 4.820 75,633 +0.08(+1.69%)
Nov 08, 2012 4.750 4.800 4.720 4.740 106,083 -0.01(-0.21%)
Nov 07, 2012 4.800 4.802 4.660 4.750 123,793 -0.10(-2.06%)
Nov 06, 2012 4.750 4.950 4.710 4.850 82,159 +0.15(+3.19%)
Nov 05, 2012 4.660 4.780 4.650 4.700 99,276 +0.03(+0.64%)
Nov 02, 2012 4.690 4.900 4.630 4.670 101,496 -0.03(-0.64%)
Nov 01, 2012 4.610 4.750 4.600 4.700 140,858 +0.07(+1.51%)
Oct 31, 2012 4.590 4.660 4.500 4.630 92,770 +0.08(+1.76%)
Oct 26, 2012 4.660 4.550 4.550 4.550 69,700 -0.15(-3.19%)
Oct 25, 2012 4.740 4.890 4.640 4.700 177,623 +0.04(+0.86%)
Oct 24, 2012 4.710 4.820 4.560 4.660 92,193 -0.02(-0.43%)
Oct 23, 2012 4.500 4.730 4.340 4.680 115,648 +0.08(+1.74%)
Oct 19, 2012 4.640 4.785 4.520 4.600 57,825 -0.11(-2.34%)
Oct 18, 2012 4.780 4.880 4.690 4.710 133,227 -0.09(-1.87%)
Oct 17, 2012 4.790 4.830 4.716 4.800 130,811 +0.02(+0.42%)
Oct 16, 2012 4.850 4.890 4.760 4.780 111,673 +0.00(+0.00%)
Oct 15, 2012 4.780 4.860 4.740 4.780 95,220 +0.03(+0.63%)
Oct 12, 2012 4.900 4.920 4.680 4.750 139,188 -0.16(-3.26%)
Oct 11, 2012 5.240 5.240 4.830 4.910 247,647 -0.27(-5.21%)
Oct 10, 2012 5.310 5.310 5.060 5.180 63,872 -0.15(-2.81%)
Oct 09, 2012 5.350 5.480 5.300 5.330 40,106 -0.01(-0.19%)
Oct 08, 2012 5.410 5.460 5.330 5.340 78,690 -0.11(-2.02%)
Oct 05, 2012 5.610 5.679 5.410 5.450 53,792 -0.17(-3.02%)
Oct 04, 2012 5.660 5.790 5.530 5.620 49,957 -0.02(-0.35%)
Oct 03, 2012 5.720 5.720 5.540 5.640 37,710 -0.05(-0.88%)
Oct 02, 2012 5.810 5.840 5.670 5.690 70,038 -0.07(-1.22%)
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.