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

Ultra Clean Holdings (NQ: UCTT )

43.93 -1.17 (-2.59%)
Streaming Delayed Price Updated: 3:49 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 (%)
Feb 28, 2005 6.500 6.590 6.400 6.520 25,475 +0.12(+1.87%)
Feb 25, 2005 6.410 6.430 6.300 6.400 3,900 +0.10(+1.59%)
Feb 24, 2005 6.300 6.369 6.300 6.300 4,010 -0.01(-0.16%)
Feb 23, 2005 6.100 6.460 6.100 6.310 7,643 -0.08(-1.22%)
Feb 22, 2005 6.300 6.459 6.100 6.388 19,501 -0.00(-0.03%)
Feb 18, 2005 6.460 6.460 6.300 6.390 19,740 +0.07(+1.04%)
Feb 17, 2005 6.300 6.440 6.260 6.324 49,695 +0.04(+0.70%)
Feb 16, 2005 6.130 6.390 6.130 6.280 38,422 +0.18(+2.95%)
Feb 15, 2005 5.850 6.239 5.850 6.100 17,840 +0.25(+4.27%)
Feb 14, 2005 6.200 6.390 5.840 5.850 18,271 +0.06(+1.04%)
Feb 11, 2005 6.000 6.040 5.750 5.790 54,400 -0.20(-3.34%)
Feb 10, 2005 6.230 6.240 5.761 5.990 23,380 -0.18(-2.92%)
Feb 09, 2005 6.790 6.800 5.870 6.170 41,891 -0.26(-4.01%)
Feb 08, 2005 6.790 6.790 6.300 6.428 10,861 -0.18(-2.75%)
Feb 07, 2005 6.310 6.800 6.308 6.610 34,656 +0.40(+6.44%)
Feb 04, 2005 6.380 6.750 6.170 6.210 9,900 -0.08(-1.27%)
Feb 03, 2005 6.060 6.290 6.060 6.290 8,650 +0.20(+3.28%)
Feb 02, 2005 5.900 6.100 5.900 6.090 5,220 +0.06(+1.00%)
Feb 01, 2005 6.041 6.050 6.000 6.030 11,800 -0.02(-0.33%)
Jan 31, 2005 6.090 6.090 5.950 6.050 10,600 +0.12(+2.02%)
Jan 28, 2005 6.050 6.100 5.930 5.930 12,000 -0.22(-3.58%)
Jan 27, 2005 5.950 6.150 5.950 6.150 8,100 +0.15(+2.50%)
Jan 26, 2005 6.000 6.050 6.000 6.000 2,107 +0.00(+0.00%)
Jan 25, 2005 5.980 6.040 5.980 6.000 32,101 +0.07(+1.18%)
Jan 24, 2005 5.910 6.020 5.900 5.930 9,700 -0.07(-1.17%)
Jan 21, 2005 6.200 6.270 5.870 6.000 29,882 +0.00(+0.00%)
Jan 20, 2005 6.120 6.250 5.960 6.000 34,913 -0.21(-3.38%)
Jan 19, 2005 6.350 6.350 6.210 6.210 5,850 -0.19(-2.97%)
Jan 18, 2005 6.710 6.710 6.050 6.400 17,047 -0.24(-3.61%)
Jan 14, 2005 6.140 6.640 6.100 6.640 62,701 +0.49(+7.97%)
Jan 13, 2005 6.450 6.450 6.120 6.150 41,200 -0.26(-4.06%)
Jan 12, 2005 6.150 6.410 6.100 6.410 24,065 +0.31(+5.08%)
Jan 11, 2005 6.050 6.160 6.000 6.100 13,100 +0.02(+0.33%)
Jan 10, 2005 6.150 6.190 5.950 6.080 19,300 +0.05(+0.83%)
Jan 07, 2005 6.150 6.150 5.920 6.030 17,350 +0.00(+0.00%)
Jan 06, 2005 6.000 6.170 5.970 6.030 20,952 +0.21(+3.61%)
Jan 05, 2005 6.300 6.300 5.800 5.820 46,300 -0.21(-3.48%)
Jan 04, 2005 6.080 6.201 6.010 6.030 25,700 -0.20(-3.21%)
Jan 03, 2005 6.330 6.330 6.160 6.230 10,228 +0.17(+2.81%)
Dec 31, 2004 6.030 6.150 5.950 6.060 37,400 +0.16(+2.71%)
Dec 30, 2004 5.950 6.000 5.600 5.900 55,900 -0.04(-0.67%)
Dec 29, 2004 5.870 5.950 5.600 5.940 22,100 +0.20(+3.48%)
Dec 28, 2004 5.710 5.750 5.600 5.740 40,600 +0.07(+1.23%)
Dec 27, 2004 6.420 6.550 5.450 5.670 137,000 -0.52(-8.40%)
Dec 23, 2004 6.350 6.350 6.150 6.190 51,800 +0.01(+0.16%)
Dec 22, 2004 6.090 6.190 6.000 6.180 30,500 +0.14(+2.32%)
Dec 21, 2004 5.870 6.070 5.620 6.040 57,800 +0.09(+1.51%)
Dec 20, 2004 5.750 6.030 5.600 5.950 47,500 +0.29(+5.12%)
Dec 17, 2004 5.551 5.660 5.551 5.660 56,000 +0.06(+1.14%)
Dec 16, 2004 5.750 5.750 5.550 5.596 40,000 +0.08(+1.38%)
Dec 15, 2004 5.500 5.580 5.460 5.520 34,900 +0.06(+1.10%)
Dec 14, 2004 5.600 5.600 5.400 5.460 85,300 +0.06(+1.11%)
Dec 13, 2004 5.310 5.439 5.300 5.400 14,200 +0.15(+2.86%)
Dec 10, 2004 5.400 5.400 5.250 5.250 3,900 -0.14(-2.60%)
Dec 09, 2004 5.450 5.450 5.390 5.390 9,100 +0.04(+0.75%)
Dec 08, 2004 5.750 5.750 5.350 5.350 35,000 -0.20(-3.60%)
Dec 07, 2004 5.650 5.700 5.280 5.550 59,800 -0.05(-0.89%)
Dec 06, 2004 5.550 5.650 5.500 5.600 45,600 +0.07(+1.27%)
Dec 03, 2004 5.580 5.600 5.320 5.530 39,700 +0.03(+0.55%)
Dec 02, 2004 5.360 5.600 5.290 5.500 181,700 +0.20(+3.77%)
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.