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, 2009 4.640 5.340 4.580 5.160 597,855 +0.63(+13.91%)
Sep 29, 2009 4.640 4.853 4.450 4.530 396,081 -0.16(-3.41%)
Sep 28, 2009 5.000 5.100 4.470 4.690 154,420 -0.31(-6.20%)
Sep 25, 2009 5.180 5.351 4.980 5.000 69,219 -0.27(-5.12%)
Sep 24, 2009 5.150 5.270 4.700 5.270 93,694 +0.11(+2.13%)
Sep 23, 2009 5.290 5.500 5.160 5.160 26,948 -0.14(-2.64%)
Sep 22, 2009 5.110 5.350 5.010 5.300 118,071 +0.19(+3.72%)
Sep 21, 2009 5.300 5.360 5.070 5.110 67,440 -0.18(-3.40%)
Sep 18, 2009 5.680 5.680 5.290 5.290 139,453 -0.33(-5.87%)
Sep 17, 2009 5.570 5.660 5.420 5.620 104,029 +0.05(+0.90%)
Sep 16, 2009 5.370 5.630 5.250 5.570 162,083 +0.19(+3.53%)
Sep 15, 2009 5.230 5.546 5.200 5.380 327,938 +0.15(+2.87%)
Sep 14, 2009 4.860 5.440 4.520 5.230 148,139 +0.31(+6.30%)
Sep 11, 2009 4.430 5.000 4.060 4.920 123,419 +0.47(+10.56%)
Sep 10, 2009 4.480 4.500 4.040 4.450 121,194 +0.01(+0.23%)
Sep 09, 2009 4.530 4.710 4.390 4.440 114,409 -0.05(-1.11%)
Sep 08, 2009 4.600 4.700 4.450 4.490 114,477 +0.05(+1.13%)
Sep 04, 2009 3.890 4.440 3.890 4.440 107,137 +0.55(+14.14%)
Sep 03, 2009 3.770 3.910 3.630 3.890 52,616 +0.05(+1.30%)
Sep 02, 2009 3.780 3.880 3.623 3.840 59,696 +0.08(+2.13%)
Sep 01, 2009 3.470 3.990 3.350 3.760 176,021 +0.28(+8.05%)
Aug 31, 2009 3.240 3.690 3.140 3.480 180,463 +0.20(+6.10%)
Aug 28, 2009 3.180 4.050 2.980 3.280 385,137 +0.13(+4.13%)
Aug 27, 2009 3.050 3.170 2.960 3.150 123,743 +0.06(+1.94%)
Aug 26, 2009 2.900 3.100 2.870 3.090 100,159 +0.22(+7.67%)
Aug 25, 2009 3.000 3.000 2.840 2.870 67,312 -0.16(-5.28%)
Aug 24, 2009 3.110 3.130 3.020 3.030 94,554 +0.01(+0.33%)
Aug 21, 2009 3.090 3.090 3.000 3.020 58,119 -0.08(-2.58%)
Aug 20, 2009 3.180 3.180 3.021 3.100 25,021 -0.05(-1.59%)
Aug 19, 2009 3.220 3.420 2.970 3.150 150,059 -0.07(-2.17%)
Aug 18, 2009 3.030 3.230 3.030 3.220 67,455 +0.22(+7.33%)
Aug 17, 2009 3.250 3.760 2.930 3.000 64,068 -0.28(-8.54%)
Aug 14, 2009 3.360 3.400 3.190 3.280 45,312 -0.15(-4.37%)
Aug 13, 2009 3.320 3.570 3.300 3.430 113,175 +0.11(+3.31%)
Aug 12, 2009 3.400 3.400 3.290 3.320 68,952 -0.05(-1.48%)
Aug 11, 2009 3.680 3.680 3.300 3.370 96,052 -0.39(-10.37%)
Aug 10, 2009 3.840 3.860 3.750 3.760 17,206 -0.15(-3.84%)
Aug 07, 2009 3.740 4.010 3.730 3.910 61,723 +0.13(+3.44%)
Aug 06, 2009 3.760 3.780 3.430 3.780 69,514 -0.01(-0.26%)
Aug 05, 2009 3.690 3.790 3.510 3.790 48,000 +0.12(+3.27%)
Aug 04, 2009 3.990 3.990 3.590 3.670 48,782 -0.29(-7.32%)
Aug 03, 2009 4.030 4.030 3.840 3.960 71,175 +0.01(+0.25%)
Jul 31, 2009 3.900 3.950 3.780 3.950 24,344 -0.01(-0.25%)
Jul 30, 2009 3.880 4.100 3.830 3.960 151,566 +0.08(+2.06%)
Jul 29, 2009 3.740 3.880 3.590 3.880 45,874 +0.16(+4.30%)
Jul 28, 2009 3.510 3.750 3.370 3.720 50,880 +0.06(+1.64%)
Jul 27, 2009 3.830 3.895 3.570 3.660 31,839 -0.19(-4.94%)
Jul 24, 2009 3.850 3.920 3.740 3.850 51,721 +0.00(+0.00%)
Jul 23, 2009 3.690 4.000 3.660 3.850 91,914 +0.19(+5.19%)
Jul 22, 2009 3.480 3.710 3.430 3.660 79,744 +0.12(+3.39%)
Jul 21, 2009 3.510 3.910 3.450 3.540 181,398 +0.03(+0.85%)
Jul 20, 2009 3.270 3.650 3.130 3.510 216,162 +0.24(+7.34%)
Jul 17, 2009 2.890 3.700 2.760 3.270 214,760 +0.41(+14.34%)
Jul 16, 2009 2.860 3.420 2.800 2.860 106,328 +0.05(+1.78%)
Jul 15, 2009 2.500 2.840 2.500 2.810 145,806 +0.32(+12.85%)
Jul 14, 2009 2.450 2.570 2.400 2.490 88,595 +0.08(+3.32%)
Jul 13, 2009 2.390 2.490 2.350 2.410 74,494 -0.01(-0.41%)
Jul 10, 2009 2.300 2.440 2.300 2.420 94,197 +0.17(+7.56%)
Jul 09, 2009 2.300 2.310 2.220 2.250 10,635 +0.00(+0.00%)
Jul 08, 2009 2.310 2.320 2.200 2.250 21,969 -0.08(-3.43%)
Jul 07, 2009 2.250 2.360 2.250 2.330 50,162 +0.04(+1.75%)
Jul 06, 2009 2.400 2.400 2.275 2.290 38,753 -0.14(-5.76%)
Jul 02, 2009 2.330 2.550 2.220 2.430 102,701 +0.04(+1.67%)
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.