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 (%)
Aug 29, 2008 7.740 7.780 7.230 7.280 145,142 -0.51(-6.55%)
Aug 28, 2008 8.070 8.140 7.730 7.790 245,756 -0.26(-3.23%)
Aug 27, 2008 7.790 8.160 7.550 8.050 114,162 +0.25(+3.21%)
Aug 26, 2008 8.060 8.380 7.770 7.800 110,034 -0.29(-3.58%)
Aug 25, 2008 8.330 8.810 8.070 8.090 149,105 -0.27(-3.23%)
Aug 22, 2008 8.210 8.540 8.180 8.360 166,807 +0.17(+2.08%)
Aug 21, 2008 8.280 8.600 8.190 8.190 116,602 -0.19(-2.27%)
Aug 20, 2008 8.220 8.635 8.220 8.380 118,433 +0.17(+2.07%)
Aug 19, 2008 7.560 8.250 7.560 8.210 126,249 +0.60(+7.88%)
Aug 18, 2008 7.860 8.090 7.510 7.610 87,599 -0.24(-3.06%)
Aug 15, 2008 7.900 8.220 7.850 7.850 127,956 +0.10(+1.29%)
Aug 14, 2008 8.050 8.120 7.710 7.750 98,297 -0.31(-3.85%)
Aug 13, 2008 7.800 8.420 7.732 8.060 189,518 +0.23(+2.94%)
Aug 12, 2008 7.530 7.900 7.390 7.830 238,350 +0.25(+3.30%)
Aug 11, 2008 7.020 7.710 6.870 7.580 144,256 +0.54(+7.67%)
Aug 08, 2008 6.410 7.060 6.410 7.040 200,036 +0.62(+9.66%)
Aug 07, 2008 6.400 6.570 6.370 6.420 108,503 -0.02(-0.31%)
Aug 06, 2008 6.580 6.580 6.420 6.440 108,589 -0.18(-2.72%)
Aug 05, 2008 6.670 6.790 6.470 6.620 116,557 +0.00(+0.00%)
Aug 04, 2008 6.590 6.720 6.340 6.620 95,142 +0.04(+0.61%)
Aug 01, 2008 6.590 6.720 6.470 6.580 119,428 +0.03(+0.46%)
Jul 31, 2008 6.320 6.730 6.290 6.550 196,168 +0.15(+2.34%)
Jul 30, 2008 6.610 6.770 6.290 6.400 192,591 -0.16(-2.44%)
Jul 29, 2008 6.560 6.690 6.150 6.560 456,469 -0.22(-3.24%)
Jul 28, 2008 6.520 7.000 6.520 6.780 190,308 +0.18(+2.73%)
Jul 25, 2008 6.850 6.980 6.510 6.600 224,564 -0.21(-3.08%)
Jul 24, 2008 6.940 7.050 6.750 6.810 148,568 -0.11(-1.59%)
Jul 23, 2008 6.900 7.010 6.625 6.920 804,946 +0.02(+0.29%)
Jul 22, 2008 6.690 7.010 6.510 6.900 395,670 +0.12(+1.77%)
Jul 21, 2008 6.870 6.870 6.600 6.780 337,382 +0.04(+0.59%)
Jul 18, 2008 6.710 6.960 6.460 6.740 293,111 +0.07(+1.05%)
Jul 17, 2008 6.750 6.760 6.610 6.670 268,726 -0.08(-1.19%)
Jul 16, 2008 6.860 7.110 6.640 6.750 392,507 -0.10(-1.46%)
Jul 15, 2008 6.860 7.095 6.800 6.850 174,742 -0.08(-1.15%)
Jul 14, 2008 7.040 7.215 6.900 6.930 256,723 -0.07(-1.00%)
Jul 11, 2008 7.070 7.190 6.690 7.000 208,295 -0.20(-2.78%)
Jul 10, 2008 7.180 7.380 7.060 7.200 155,344 +0.01(+0.14%)
Jul 09, 2008 7.550 7.560 7.140 7.190 128,841 -0.34(-4.52%)
Jul 08, 2008 7.500 7.670 7.280 7.530 246,790 +0.01(+0.13%)
Jul 07, 2008 7.490 7.640 7.330 7.520 137,902 +0.10(+1.35%)
Jul 04, 2008 7.530 7.890 7.250 7.420 52,983 +0.00(+0.00%)
Jul 03, 2008 7.530 7.890 7.250 7.420 52,983 -0.08(-1.07%)
Jul 02, 2008 7.940 7.960 7.470 7.500 189,240 -0.46(-5.78%)
Jul 01, 2008 7.860 7.990 7.650 7.960 172,674 +0.00(+0.00%)
Jun 30, 2008 8.060 8.280 7.950 7.960 160,500 -0.12(-1.49%)
Jun 27, 2008 8.290 8.340 8.030 8.080 668,177 -0.25(-3.00%)
Jun 26, 2008 8.880 8.917 8.250 8.330 237,401 -0.68(-7.55%)
Jun 25, 2008 8.790 9.120 8.750 9.010 97,139 +0.21(+2.39%)
Jun 24, 2008 9.010 9.100 8.760 8.800 142,073 -0.33(-3.61%)
Jun 23, 2008 9.440 9.440 9.130 9.130 68,922 -0.23(-2.46%)
Jun 20, 2008 9.640 9.920 9.280 9.360 235,950 -0.33(-3.41%)
Jun 19, 2008 9.780 9.870 9.470 9.690 178,673 -0.08(-0.82%)
Jun 18, 2008 10.00 10.05 9.760 9.770 115,709 -0.28(-2.79%)
Jun 17, 2008 10.33 10.43 10.02 10.05 185,589 -0.27(-2.62%)
Jun 16, 2008 10.03 10.40 10.00 10.32 216,477 +0.27(+2.69%)
Jun 13, 2008 9.980 10.10 9.790 10.05 123,184 +0.20(+2.03%)
Jun 12, 2008 9.910 10.08 9.810 9.850 126,615 +0.06(+0.61%)
Jun 11, 2008 9.920 10.08 9.710 9.790 161,004 -0.14(-1.41%)
Jun 10, 2008 10.05 10.19 9.850 9.930 209,175 -0.14(-1.39%)
Jun 09, 2008 10.18 10.21 9.900 10.07 197,664 -0.11(-1.08%)
Jun 06, 2008 10.41 10.49 10.01 10.18 236,623 -0.33(-3.14%)
Jun 05, 2008 10.19 10.51 9.920 10.51 257,024 +0.31(+3.04%)
Jun 04, 2008 10.06 10.23 9.980 10.20 119,751 +0.08(+0.79%)
Jun 03, 2008 10.28 10.33 9.950 10.12 147,904 -0.15(-1.46%)
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.