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

Ultra Clean Holdings (NQ: UCTT )

44.33 -0.77 (-1.71%)
Streaming Delayed Price Updated: 1:59 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 (%)
Mar 30, 2012 7.655 7.719 7.520 7.540 118,035 -0.09(-1.18%)
Mar 29, 2012 7.620 7.710 7.480 7.630 83,174 -0.08(-1.04%)
Mar 28, 2012 7.870 7.900 7.600 7.710 89,255 -0.20(-2.53%)
Mar 27, 2012 8.060 8.110 7.870 7.910 104,105 -0.18(-2.22%)
Mar 26, 2012 8.140 8.210 7.950 8.090 148,670 +0.05(+0.62%)
Mar 23, 2012 7.960 8.120 7.860 8.040 187,837 +0.09(+1.13%)
Mar 22, 2012 7.860 8.050 7.810 7.950 117,125 -0.03(-0.38%)
Mar 21, 2012 7.760 7.990 7.650 7.980 96,903 +0.24(+3.10%)
Mar 20, 2012 7.910 7.910 7.700 7.740 52,368 -0.22(-2.76%)
Mar 19, 2012 7.970 8.120 7.920 7.960 56,592 -0.03(-0.38%)
Mar 16, 2012 8.180 8.180 7.890 7.990 133,963 -0.20(-2.44%)
Mar 15, 2012 8.010 8.200 7.930 8.190 86,709 +0.20(+2.50%)
Mar 14, 2012 8.160 8.280 7.900 7.990 61,077 -0.16(-1.96%)
Mar 13, 2012 7.860 8.170 7.770 8.150 67,744 +0.38(+4.89%)
Mar 12, 2012 8.010 8.110 7.740 7.770 88,881 -0.51(-6.16%)
Mar 09, 2012 8.120 8.450 8.010 8.280 137,888 +0.15(+1.85%)
Mar 08, 2012 7.640 8.160 7.620 8.130 71,468 +0.59(+7.82%)
Mar 07, 2012 7.560 7.590 7.410 7.540 180,758 +0.05(+0.67%)
Mar 06, 2012 7.780 7.890 7.440 7.490 127,595 -0.37(-4.71%)
Mar 05, 2012 7.710 7.970 7.710 7.860 101,572 +0.10(+1.29%)
Mar 02, 2012 8.300 8.390 7.720 7.760 163,002 -0.62(-7.40%)
Mar 01, 2012 8.190 8.530 8.190 8.380 140,260 +0.21(+2.57%)
Feb 29, 2012 8.410 8.470 8.135 8.170 196,827 -0.24(-2.85%)
Feb 28, 2012 8.260 8.620 8.260 8.410 92,094 +0.03(+0.36%)
Feb 27, 2012 8.260 8.500 8.061 8.380 193,337 -0.12(-1.41%)
Feb 24, 2012 8.720 8.720 8.480 8.500 79,681 -0.23(-2.63%)
Feb 23, 2012 8.580 8.780 8.341 8.730 80,844 +0.14(+1.63%)
Feb 22, 2012 8.560 8.710 8.450 8.590 95,423 +0.03(+0.35%)
Feb 21, 2012 8.800 8.850 8.460 8.560 130,251 -0.21(-2.39%)
Feb 17, 2012 9.000 9.000 8.700 8.770 156,781 -0.18(-2.01%)
Feb 16, 2012 8.520 9.000 8.510 8.950 225,142 +0.38(+4.43%)
Feb 15, 2012 8.970 8.970 8.500 8.570 155,475 -0.28(-3.16%)
Feb 14, 2012 9.280 9.350 8.680 8.850 1,052,323 +1.05(+13.46%)
Feb 13, 2012 7.890 7.920 7.670 7.800 159,874 +0.04(+0.52%)
Feb 10, 2012 7.860 7.920 7.600 7.760 63,970 -0.20(-2.51%)
Feb 09, 2012 8.100 8.100 7.880 7.960 49,627 -0.12(-1.49%)
Feb 08, 2012 7.850 8.090 7.760 8.080 70,372 +0.25(+3.19%)
Feb 07, 2012 7.890 7.900 7.710 7.830 67,415 -0.09(-1.14%)
Feb 06, 2012 8.050 8.095 7.870 7.920 165,021 -0.17(-2.10%)
Feb 03, 2012 7.950 8.140 7.860 8.090 290,279 +0.29(+3.72%)
Feb 02, 2012 7.580 7.900 7.570 7.800 256,740 +0.30(+4.00%)
Feb 01, 2012 7.430 7.570 7.370 7.500 168,477 +0.15(+2.04%)
Jan 31, 2012 7.470 7.470 7.151 7.350 85,853 -0.06(-0.81%)
Jan 30, 2012 7.390 7.500 7.320 7.410 77,216 -0.09(-1.20%)
Jan 27, 2012 7.450 7.569 7.130 7.500 269,610 +0.01(+0.13%)
Jan 26, 2012 7.900 7.950 7.480 7.490 132,229 -0.37(-4.71%)
Jan 25, 2012 7.580 7.900 7.450 7.860 275,790 +0.29(+3.83%)
Jan 24, 2012 7.540 7.660 7.460 7.570 94,293 -0.02(-0.26%)
Jan 23, 2012 7.490 7.720 7.490 7.590 103,680 +0.12(+1.61%)
Jan 20, 2012 7.470 7.720 7.440 7.470 209,166 +0.20(+2.75%)
Jan 19, 2012 7.090 7.410 7.090 7.270 126,952 +0.20(+2.83%)
Jan 18, 2012 6.860 7.110 6.860 7.070 373,112 +0.20(+2.91%)
Jan 17, 2012 7.000 7.150 6.820 6.870 127,024 -0.05(-0.72%)
Jan 13, 2012 6.670 6.950 6.530 6.920 165,181 +0.14(+2.06%)
Jan 12, 2012 6.840 6.960 6.760 6.780 236,790 -0.01(-0.15%)
Jan 11, 2012 6.840 7.190 6.630 6.790 639,699 +0.74(+12.23%)
Jan 10, 2012 6.100 6.160 6.000 6.050 106,931 +0.05(+0.83%)
Jan 09, 2012 6.010 6.050 5.910 6.000 56,188 +0.04(+0.67%)
Jan 06, 2012 5.920 6.020 5.870 5.960 50,560 +0.05(+0.85%)
Jan 05, 2012 5.860 5.980 5.700 5.910 61,486 +0.00(+0.00%)
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.