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

Ultra Clean Holdings (NQ: UCTT )

44.20 -1.72 (-3.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 31, 2011 5.660 5.820 5.500 5.630 117,779 +0.03(+0.54%)
Aug 30, 2011 5.690 5.730 5.480 5.600 146,142 -0.14(-2.44%)
Aug 29, 2011 5.520 5.810 5.350 5.740 140,097 +0.30(+5.51%)
Aug 26, 2011 5.020 5.460 4.990 5.440 88,827 +0.36(+7.09%)
Aug 25, 2011 5.320 5.410 5.060 5.080 100,536 -0.21(-3.97%)
Aug 24, 2011 5.030 5.390 4.830 5.290 209,710 +0.15(+2.92%)
Aug 23, 2011 4.880 5.220 4.870 5.140 214,691 +0.25(+5.11%)
Aug 22, 2011 5.070 5.090 4.770 4.890 168,992 -0.01(-0.20%)
Aug 19, 2011 4.960 5.150 4.850 4.900 213,810 -0.18(-3.54%)
Aug 18, 2011 5.400 5.448 5.050 5.080 159,730 -0.52(-9.29%)
Aug 17, 2011 5.540 5.720 5.460 5.600 121,500 +0.09(+1.63%)
Aug 16, 2011 5.670 5.750 5.430 5.510 136,695 -0.24(-4.17%)
Aug 15, 2011 5.830 5.880 5.630 5.750 137,886 -0.01(-0.17%)
Aug 12, 2011 5.690 5.860 5.500 5.760 232,840 +0.19(+3.41%)
Aug 11, 2011 5.560 5.800 5.380 5.570 289,679 +0.06(+1.09%)
Aug 10, 2011 6.080 6.650 5.500 5.510 179,106 -0.86(-13.50%)
Aug 09, 2011 6.280 6.400 5.560 6.370 211,180 +0.53(+9.08%)
Aug 08, 2011 6.230 6.550 5.810 5.840 207,515 -0.74(-11.25%)
Aug 05, 2011 6.680 6.780 6.200 6.580 175,863 +0.04(+0.61%)
Aug 04, 2011 6.770 6.990 6.530 6.540 219,296 -0.39(-5.63%)
Aug 03, 2011 6.810 7.050 6.550 6.930 169,335 +0.11(+1.61%)
Aug 02, 2011 6.860 7.075 6.790 6.820 178,735 -0.20(-2.85%)
Aug 01, 2011 7.080 7.080 6.800 7.020 124,213 +0.08(+1.15%)
Jul 29, 2011 6.910 7.110 6.880 6.940 71,273 -0.11(-1.56%)
Jul 28, 2011 6.960 7.200 6.930 7.050 238,041 +0.09(+1.29%)
Jul 27, 2011 7.050 7.140 6.900 6.960 374,108 -0.15(-2.11%)
Jul 26, 2011 7.100 7.790 7.000 7.110 551,472 -0.96(-11.90%)
Jul 25, 2011 8.130 8.310 8.060 8.070 227,047 -0.17(-2.06%)
Jul 22, 2011 8.150 8.279 7.910 8.240 132,234 +0.36(+4.57%)
Jul 21, 2011 7.830 7.960 7.760 7.880 229,574 +0.08(+1.03%)
Jul 20, 2011 8.100 8.110 7.720 7.800 305,899 -0.15(-1.89%)
Jul 19, 2011 7.910 8.110 7.820 7.950 277,985 +0.13(+1.66%)
Jul 18, 2011 7.980 8.020 7.740 7.820 198,629 -0.23(-2.86%)
Jul 15, 2011 8.340 8.500 8.030 8.050 273,849 -0.26(-3.13%)
Jul 14, 2011 8.200 8.440 8.164 8.310 85,584 -0.05(-0.60%)
Jul 13, 2011 8.430 8.560 8.240 8.360 146,340 -0.02(-0.24%)
Jul 12, 2011 8.900 8.960 8.370 8.380 340,384 -0.54(-6.05%)
Jul 11, 2011 8.980 9.200 8.900 8.920 84,401 -0.28(-3.04%)
Jul 08, 2011 9.530 9.540 9.060 9.200 359,090 -0.56(-5.74%)
Jul 07, 2011 9.770 10.02 9.675 9.760 136,533 +0.12(+1.24%)
Jul 06, 2011 9.390 9.780 9.360 9.640 137,924 +0.19(+2.01%)
Jul 05, 2011 9.370 9.500 9.280 9.450 82,820 +0.09(+0.96%)
Jul 01, 2011 9.100 9.390 8.910 9.360 70,329 +0.28(+3.08%)
Jun 30, 2011 8.690 9.110 8.660 9.080 163,493 +0.44(+5.09%)
Jun 29, 2011 8.510 8.660 8.300 8.640 86,187 +0.20(+2.37%)
Jun 28, 2011 8.620 8.620 8.250 8.440 129,425 -0.16(-1.86%)
Jun 27, 2011 8.520 8.730 8.230 8.600 149,106 +0.10(+1.18%)
Jun 24, 2011 8.560 8.615 8.290 8.500 186,038 -0.03(-0.35%)
Jun 23, 2011 8.270 8.640 8.160 8.530 115,722 +0.07(+0.83%)
Jun 22, 2011 8.620 8.680 8.310 8.460 164,449 -0.26(-2.98%)
Jun 21, 2011 8.290 8.740 8.230 8.720 108,541 +0.53(+6.47%)
Jun 20, 2011 8.190 8.440 8.110 8.190 127,119 +0.02(+0.24%)
Jun 17, 2011 8.500 8.700 8.060 8.170 228,903 -0.25(-2.97%)
Jun 16, 2011 8.420 8.520 8.110 8.420 133,157 -0.02(-0.24%)
Jun 15, 2011 8.560 8.810 8.350 8.440 144,544 -0.30(-3.43%)
Jun 14, 2011 8.850 8.900 8.670 8.740 81,836 +0.07(+0.81%)
Jun 13, 2011 9.020 9.070 8.590 8.670 80,558 -0.31(-3.45%)
Jun 10, 2011 8.800 9.000 8.665 8.980 203,137 +0.12(+1.35%)
Jun 09, 2011 8.880 9.000 8.620 8.860 240,772 +0.05(+0.57%)
Jun 08, 2011 9.340 9.480 8.680 8.810 147,100 -0.60(-6.38%)
Jun 07, 2011 9.180 9.550 9.090 9.410 60,603 +0.39(+4.32%)
Jun 06, 2011 9.220 9.310 8.980 9.020 105,880 -0.16(-1.74%)
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.