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 28, 2012 5.720 5.760 5.550 5.710 55,029 -0.06(-1.04%)
Sep 27, 2012 5.790 5.850 5.690 5.770 123,910 +0.04(+0.70%)
Sep 26, 2012 5.690 5.730 5.650 5.730 41,335 +0.05(+0.88%)
Sep 25, 2012 5.950 5.970 5.670 5.680 68,230 -0.23(-3.89%)
Sep 24, 2012 5.730 5.950 5.690 5.910 79,548 +0.13(+2.25%)
Sep 21, 2012 5.810 5.850 5.735 5.780 82,493 +0.08(+1.40%)
Sep 20, 2012 5.670 5.770 5.670 5.700 235,464 -0.05(-0.87%)
Sep 19, 2012 5.860 5.860 5.700 5.750 97,944 -0.10(-1.71%)
Sep 18, 2012 5.920 5.930 5.730 5.850 40,689 -0.12(-2.01%)
Sep 17, 2012 5.960 6.030 5.851 5.970 43,885 -0.05(-0.83%)
Sep 14, 2012 6.020 6.105 5.830 6.020 183,916 +0.03(+0.50%)
Sep 13, 2012 5.970 6.020 5.840 5.990 73,031 +0.03(+0.50%)
Sep 12, 2012 6.010 6.010 5.840 5.960 40,324 -0.03(-0.50%)
Sep 11, 2012 5.970 6.020 5.940 5.990 62,623 +0.02(+0.34%)
Sep 10, 2012 5.900 6.010 5.890 5.970 47,811 +0.05(+0.84%)
Sep 07, 2012 6.010 6.010 5.810 5.920 66,199 -0.07(-1.17%)
Sep 06, 2012 5.760 6.030 5.580 5.990 87,731 +0.31(+5.46%)
Sep 05, 2012 5.600 5.730 5.600 5.680 74,345 +0.06(+1.07%)
Sep 04, 2012 5.850 5.850 5.560 5.620 59,053 -0.26(-4.42%)
Aug 31, 2012 5.960 5.960 5.770 5.880 73,369 +0.01(+0.17%)
Aug 30, 2012 5.820 6.020 5.790 5.870 70,651 -0.09(-1.51%)
Aug 29, 2012 5.980 5.980 5.810 5.960 28,579 +0.21(+3.65%)
Aug 27, 2012 5.800 5.910 5.660 5.750 46,089 +0.00(+0.00%)
Aug 24, 2012 5.680 5.770 5.580 5.750 40,949 +0.05(+0.88%)
Aug 23, 2012 5.950 5.960 5.560 5.700 60,812 -0.30(-5.00%)
Aug 22, 2012 5.630 6.160 5.570 6.000 297,916 -0.70(-10.45%)
Aug 21, 2012 6.760 6.860 6.601 6.700 82,310 -0.02(-0.30%)
Aug 20, 2012 6.840 6.920 6.560 6.720 87,344 -0.16(-2.33%)
Aug 17, 2012 6.710 7.150 6.640 6.880 105,503 +0.14(+2.08%)
Aug 16, 2012 6.360 6.750 6.230 6.740 64,820 +0.39(+6.14%)
Aug 15, 2012 6.250 6.450 6.230 6.350 42,044 +0.09(+1.44%)
Aug 14, 2012 6.330 6.450 6.160 6.260 30,201 -0.02(-0.32%)
Aug 13, 2012 6.480 6.490 6.200 6.280 21,323 -0.25(-3.83%)
Aug 10, 2012 6.710 6.740 6.470 6.530 29,913 -0.18(-2.68%)
Aug 09, 2012 6.590 6.910 6.560 6.710 40,403 +0.18(+2.76%)
Aug 08, 2012 6.150 6.540 6.100 6.530 29,761 +0.33(+5.32%)
Aug 07, 2012 6.480 6.600 6.160 6.200 82,240 -0.19(-2.97%)
Aug 06, 2012 6.520 6.640 6.350 6.390 97,637 -0.15(-2.29%)
Aug 03, 2012 6.160 6.560 6.020 6.540 99,877 +0.55(+9.18%)
Aug 02, 2012 5.980 6.070 5.750 5.990 59,040 -0.11(-1.80%)
Aug 01, 2012 6.110 6.205 6.011 6.100 71,517 +0.06(+0.99%)
Jul 31, 2012 5.990 6.150 5.940 6.040 74,912 -0.02(-0.33%)
Jul 30, 2012 6.330 6.390 6.020 6.060 49,035 -0.28(-4.42%)
Jul 27, 2012 6.100 6.370 6.070 6.340 44,768 +0.28(+4.62%)
Jul 26, 2012 6.160 6.160 6.020 6.060 82,511 +0.03(+0.50%)
Jul 25, 2012 6.020 6.170 6.000 6.030 56,724 +0.09(+1.52%)
Jul 24, 2012 5.880 6.032 5.850 5.940 71,590 -0.06(-1.00%)
Jul 23, 2012 5.960 6.140 5.850 6.000 97,274 -0.16(-2.60%)
Jul 20, 2012 6.190 6.290 6.120 6.160 43,398 -0.09(-1.44%)
Jul 19, 2012 6.420 6.420 6.230 6.250 100,951 -0.11(-1.73%)
Jul 18, 2012 6.260 6.460 6.230 6.360 76,072 +0.08(+1.27%)
Jul 17, 2012 6.580 6.580 6.270 6.280 70,585 -0.27(-4.12%)
Jul 16, 2012 6.580 6.600 6.430 6.550 59,407 -0.05(-0.76%)
Jul 13, 2012 6.600 6.650 6.530 6.600 72,712 +0.02(+0.30%)
Jul 12, 2012 6.670 6.670 6.500 6.580 80,400 -0.19(-2.81%)
Jul 11, 2012 6.550 6.800 6.550 6.770 92,533 +0.20(+3.04%)
Jul 10, 2012 6.610 6.630 6.500 6.570 63,958 +0.03(+0.46%)
Jul 09, 2012 6.370 6.580 6.320 6.540 34,457 +0.14(+2.19%)
Jul 06, 2012 6.410 6.540 6.360 6.400 105,811 -0.12(-1.84%)
Jul 05, 2012 6.560 6.630 6.470 6.520 80,182 -0.08(-1.21%)
Jul 03, 2012 6.640 6.650 6.490 6.600 74,928 -0.04(-0.60%)
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.