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, 2011 4.330 4.500 4.270 4.290 183,137 -0.16(-3.60%)
Sep 29, 2011 4.760 4.920 4.250 4.450 172,225 -0.15(-3.26%)
Sep 28, 2011 4.490 4.760 4.350 4.600 216,806 +0.12(+2.68%)
Sep 27, 2011 4.310 4.580 4.280 4.480 179,609 +0.32(+7.69%)
Sep 26, 2011 4.030 4.160 3.950 4.160 201,152 +0.17(+4.26%)
Sep 23, 2011 3.890 4.050 3.850 3.990 221,152 +0.05(+1.27%)
Sep 22, 2011 4.000 4.150 3.860 3.940 254,996 -0.25(-5.97%)
Sep 21, 2011 4.570 4.640 4.170 4.190 188,368 -0.42(-9.11%)
Sep 20, 2011 4.970 5.000 4.600 4.610 121,328 -0.38(-7.62%)
Sep 19, 2011 4.980 5.120 4.860 4.990 115,613 -0.10(-1.96%)
Sep 16, 2011 5.130 5.130 5.000 5.090 143,248 +0.01(+0.20%)
Sep 15, 2011 5.120 5.120 4.870 5.080 180,026 +0.04(+0.79%)
Sep 14, 2011 4.720 5.070 4.570 5.040 225,352 +0.40(+8.62%)
Sep 13, 2011 4.600 4.800 4.550 4.640 120,035 +0.06(+1.31%)
Sep 12, 2011 4.510 4.720 4.452 4.580 90,766 -0.02(-0.43%)
Sep 09, 2011 4.610 4.750 4.500 4.600 147,141 -0.08(-1.71%)
Sep 08, 2011 5.060 5.150 4.660 4.680 134,294 -0.42(-8.24%)
Sep 07, 2011 4.970 5.160 4.900 5.100 378,046 +0.26(+5.37%)
Sep 06, 2011 4.910 5.000 4.700 4.840 245,733 -0.24(-4.72%)
Sep 02, 2011 5.120 5.240 5.030 5.080 209,018 -0.15(-2.87%)
Sep 01, 2011 5.600 5.790 5.200 5.230 206,477 -0.40(-7.10%)
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%)
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.