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 (%)
Sep 30, 2005 5.670 5.980 5.670 5.890 3,691 +0.05(+0.86%)
Sep 29, 2005 5.930 5.930 5.810 5.840 2,202 -0.08(-1.35%)
Sep 28, 2005 5.880 6.020 5.700 5.920 8,303 -0.09(-1.50%)
Sep 27, 2005 5.800 6.070 5.790 6.010 10,155 +0.29(+5.07%)
Sep 26, 2005 6.110 6.110 5.710 5.720 19,900 -0.12(-2.05%)
Sep 23, 2005 5.840 6.080 5.840 5.840 9,900 -0.31(-5.04%)
Sep 22, 2005 6.050 6.150 6.050 6.150 500 +0.11(+1.82%)
Sep 21, 2005 5.810 6.050 5.700 6.040 6,200 +0.34(+5.96%)
Sep 20, 2005 5.580 5.705 5.578 5.700 8,293 -0.04(-0.70%)
Sep 19, 2005 6.150 6.150 5.570 5.740 14,215 -0.41(-6.67%)
Sep 16, 2005 6.290 6.290 6.150 6.150 12,018 -0.20(-3.15%)
Sep 15, 2005 6.150 6.390 6.150 6.350 1,594 -0.03(-0.47%)
Sep 14, 2005 6.380 6.380 6.380 6.380 100 +0.05(+0.79%)
Sep 13, 2005 6.120 6.330 6.120 6.330 5,393 +0.16(+2.59%)
Sep 12, 2005 6.010 6.330 6.000 6.170 14,109 -0.05(-0.80%)
Sep 09, 2005 6.300 6.310 6.000 6.220 32,747 +0.22(+3.67%)
Sep 08, 2005 6.020 6.020 6.000 6.000 3,800 -0.10(-1.64%)
Sep 07, 2005 6.240 6.240 6.090 6.100 1,700 +0.03(+0.49%)
Sep 06, 2005 6.250 6.260 6.000 6.070 10,163 -0.19(-3.04%)
Sep 02, 2005 6.330 6.390 6.250 6.260 3,800 +0.05(+0.81%)
Sep 01, 2005 6.120 6.340 6.120 6.210 16,083 +0.20(+3.33%)
Aug 31, 2005 6.240 6.240 6.000 6.010 1,709 -0.08(-1.31%)
Aug 30, 2005 5.800 6.250 5.800 6.090 1,940 +0.07(+1.16%)
Aug 29, 2005 5.850 6.070 5.850 6.020 4,150 -0.18(-2.90%)
Aug 26, 2005 6.060 6.220 5.810 6.200 47,833 +0.20(+3.33%)
Aug 25, 2005 5.810 6.100 5.810 6.000 9,877 +0.02(+0.33%)
Aug 24, 2005 5.810 6.010 5.790 5.980 5,687 +0.18(+3.10%)
Aug 23, 2005 5.800 5.910 5.770 5.800 53,524 -0.19(-3.17%)
Aug 22, 2005 6.020 6.020 5.890 5.990 62,597 -0.05(-0.83%)
Aug 19, 2005 6.200 6.220 5.980 6.040 5,114 -0.05(-0.82%)
Aug 18, 2005 6.140 6.150 5.960 6.090 13,117 -0.15(-2.40%)
Aug 17, 2005 6.000 6.250 5.750 6.240 31,882 +0.34(+5.76%)
Aug 16, 2005 5.900 5.950 5.770 5.900 3,260 -0.10(-1.67%)
Aug 15, 2005 5.960 6.200 5.920 6.000 168,235 -0.09(-1.48%)
Aug 12, 2005 5.800 6.090 5.800 6.090 2,400 +0.09(+1.50%)
Aug 11, 2005 5.800 6.010 5.750 6.000 4,430 +0.25(+4.35%)
Aug 10, 2005 5.800 5.800 5.750 5.750 1,346 -0.10(-1.71%)
Aug 09, 2005 5.760 5.900 5.760 5.850 913 -0.01(-0.17%)
Aug 08, 2005 5.550 5.890 5.550 5.860 16,606 +0.31(+5.59%)
Aug 05, 2005 6.010 6.010 5.380 5.550 17,265 -0.45(-7.50%)
Aug 04, 2005 5.890 6.300 5.730 6.000 14,513 -0.14(-2.28%)
Aug 03, 2005 6.040 6.160 6.040 6.140 10,799 +0.08(+1.32%)
Aug 02, 2005 5.950 6.270 5.950 6.060 23,757 -0.04(-0.66%)
Aug 01, 2005 6.090 6.100 6.050 6.100 4,460 +0.00(+0.00%)
Jul 29, 2005 5.850 6.120 5.850 6.100 23,849 +0.02(+0.33%)
Jul 28, 2005 6.180 6.210 5.730 6.080 30,343 -0.10(-1.62%)
Jul 27, 2005 6.170 6.240 6.060 6.180 4,958 +0.06(+0.98%)
Jul 26, 2005 5.910 6.174 5.910 6.120 69,274 -0.27(-4.23%)
Jul 25, 2005 6.850 6.990 6.240 6.390 48,165 -0.46(-6.72%)
Jul 22, 2005 6.510 7.100 6.510 6.850 17,227 +0.15(+2.24%)
Jul 21, 2005 6.770 6.850 6.700 6.700 7,200 -0.17(-2.47%)
Jul 20, 2005 6.780 6.870 6.540 6.870 15,463 +0.22(+3.31%)
Jul 19, 2005 6.590 6.820 6.590 6.650 9,435 +0.11(+1.68%)
Jul 18, 2005 6.740 6.830 6.260 6.540 43,119 -0.30(-4.39%)
Jul 15, 2005 7.050 7.050 6.840 6.840 17,780 -0.21(-2.98%)
Jul 14, 2005 7.200 7.200 7.050 7.050 1,163 -0.12(-1.67%)
Jul 13, 2005 7.460 7.460 6.700 7.170 13,788 -0.24(-3.24%)
Jul 12, 2005 7.440 7.580 7.410 7.410 2,900 +0.08(+1.09%)
Jul 11, 2005 7.120 7.600 7.020 7.330 21,773 +0.31(+4.42%)
Jul 08, 2005 7.000 7.200 7.000 7.020 4,024 +0.00(+0.00%)
Jul 07, 2005 7.010 7.020 7.000 7.020 3,750 +0.02(+0.29%)
Jul 06, 2005 7.320 7.330 7.000 7.000 12,288 -0.33(-4.50%)
Jul 05, 2005 7.350 7.350 7.330 7.330 700 -0.06(-0.81%)
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.