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, 2008 5.240 5.870 4.980 5.040 205,199 -0.22(-4.18%)
Sep 29, 2008 6.110 6.120 2.780 5.260 170,100 -0.91(-14.75%)
Sep 26, 2008 6.260 6.470 5.910 6.170 113,669 -0.20(-3.14%)
Sep 25, 2008 6.220 6.690 6.180 6.370 112,543 +0.14(+2.25%)
Sep 24, 2008 6.810 7.100 6.220 6.230 130,430 -0.56(-8.25%)
Sep 23, 2008 7.050 7.270 6.780 6.790 121,958 -0.25(-3.55%)
Sep 22, 2008 7.210 7.380 6.860 7.040 148,591 -0.23(-3.16%)
Sep 19, 2008 7.230 7.770 6.620 7.270 304,701 +0.18(+2.54%)
Sep 18, 2008 6.200 7.090 5.990 7.090 304,737 +1.07(+17.77%)
Sep 17, 2008 6.210 6.430 6.020 6.020 110,205 -0.26(-4.14%)
Sep 16, 2008 6.200 6.310 6.000 6.280 109,682 +0.04(+0.64%)
Sep 15, 2008 6.610 6.740 6.230 6.240 54,460 -0.49(-7.28%)
Sep 12, 2008 6.820 6.890 6.540 6.730 72,747 -0.08(-1.17%)
Sep 11, 2008 6.610 6.940 6.330 6.810 144,239 +0.13(+1.95%)
Sep 10, 2008 6.850 6.850 6.460 6.680 147,554 -0.05(-0.74%)
Sep 09, 2008 6.830 6.960 6.620 6.730 175,583 -0.09(-1.32%)
Sep 08, 2008 6.870 6.940 6.490 6.820 165,283 +0.11(+1.64%)
Sep 05, 2008 7.200 7.200 6.480 6.710 177,292 -0.53(-7.32%)
Sep 04, 2008 7.650 8.030 7.160 7.240 164,281 -0.45(-5.85%)
Sep 03, 2008 7.400 7.870 7.350 7.690 116,496 +0.30(+4.06%)
Sep 02, 2008 7.410 7.680 7.220 7.390 102,241 +0.11(+1.51%)
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%)
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.