Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultra Clean Holdings (NQ: UCTT )

46.38 -0.64 (-1.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jan 31, 2012 7.470 7.470 7.151 7.350 85,853 -0.06(-0.81%)
Jan 30, 2012 7.390 7.500 7.320 7.410 77,216 -0.09(-1.20%)
Jan 27, 2012 7.450 7.569 7.130 7.500 269,610 +0.01(+0.13%)
Jan 26, 2012 7.900 7.950 7.480 7.490 132,229 -0.37(-4.71%)
Jan 25, 2012 7.580 7.900 7.450 7.860 275,790 +0.29(+3.83%)
Jan 24, 2012 7.540 7.660 7.460 7.570 94,293 -0.02(-0.26%)
Jan 23, 2012 7.490 7.720 7.490 7.590 103,680 +0.12(+1.61%)
Jan 20, 2012 7.470 7.720 7.440 7.470 209,166 +0.20(+2.75%)
Jan 19, 2012 7.090 7.410 7.090 7.270 126,952 +0.20(+2.83%)
Jan 18, 2012 6.860 7.110 6.860 7.070 373,112 +0.20(+2.91%)
Jan 17, 2012 7.000 7.150 6.820 6.870 127,024 -0.05(-0.72%)
Jan 13, 2012 6.670 6.950 6.530 6.920 165,181 +0.14(+2.06%)
Jan 12, 2012 6.840 6.960 6.760 6.780 236,790 -0.01(-0.15%)
Jan 11, 2012 6.840 7.190 6.630 6.790 639,699 +0.74(+12.23%)
Jan 10, 2012 6.100 6.160 6.000 6.050 106,931 +0.05(+0.83%)
Jan 09, 2012 6.010 6.050 5.910 6.000 56,188 +0.04(+0.67%)
Jan 06, 2012 5.920 6.020 5.870 5.960 50,560 +0.05(+0.85%)
Jan 05, 2012 5.860 5.980 5.700 5.910 61,486 +0.00(+0.00%)
Jan 04, 2012 5.760 5.930 5.760 5.910 50,560 -0.20(-3.27%)
Dec 30, 2011 6.030 6.170 5.910 6.110 71,005 +0.08(+1.33%)
Dec 29, 2011 6.070 6.080 5.930 6.030 50,458 +0.02(+0.33%)
Dec 28, 2011 6.170 6.190 6.000 6.010 26,452 -0.17(-2.75%)
Dec 27, 2011 6.210 6.300 6.170 6.180 32,441 -0.04(-0.64%)
Dec 23, 2011 6.190 6.280 6.080 6.220 19,747 +0.12(+1.97%)
Dec 21, 2011 6.220 6.220 5.990 6.100 54,278 -0.14(-2.24%)
Dec 20, 2011 6.070 6.280 6.000 6.240 104,184 +0.35(+5.94%)
Dec 19, 2011 5.890 6.030 5.850 5.890 133,461 +0.09(+1.55%)
Dec 16, 2011 5.900 6.060 5.770 5.800 142,878 -0.07(-1.19%)
Dec 15, 2011 6.090 6.090 5.830 5.870 82,261 -0.08(-1.34%)
Dec 14, 2011 6.060 6.150 5.900 5.950 145,048 -0.17(-2.78%)
Dec 13, 2011 6.330 6.330 6.100 6.120 123,772 -0.12(-1.92%)
Dec 12, 2011 6.220 6.340 6.130 6.240 138,958 -0.13(-2.04%)
Dec 09, 2011 6.260 6.470 6.260 6.370 160,738 +0.11(+1.76%)
Dec 08, 2011 6.370 6.410 6.150 6.260 124,541 -0.20(-3.10%)
Dec 07, 2011 6.420 6.570 6.300 6.460 93,279 +0.00(+0.00%)
Dec 06, 2011 5.950 6.610 5.880 6.460 200,174 +0.54(+9.12%)
Dec 05, 2011 6.110 6.110 5.780 5.920 94,041 -0.03(-0.50%)
Dec 02, 2011 5.850 5.990 5.650 5.950 91,356 +0.23(+4.02%)
Dec 01, 2011 5.650 5.799 5.490 5.720 82,317 +0.07(+1.24%)
Nov 30, 2011 5.300 5.660 5.300 5.650 156,640 +0.63(+12.55%)
Nov 29, 2011 4.960 5.050 4.870 5.020 68,044 +0.13(+2.66%)
Nov 28, 2011 4.820 5.030 4.790 4.890 132,197 +0.34(+7.47%)
Nov 25, 2011 4.550 4.640 4.510 4.550 48,208 -0.03(-0.66%)
Nov 23, 2011 4.940 5.060 4.580 4.580 203,543 -0.43(-8.58%)
Nov 22, 2011 4.980 5.140 4.810 5.010 116,104 +0.01(+0.20%)
Nov 21, 2011 5.040 5.100 4.930 5.000 139,258 -0.20(-3.85%)
Nov 18, 2011 5.160 5.290 5.060 5.200 42,291 +0.06(+1.17%)
Nov 17, 2011 5.370 5.400 5.080 5.140 83,638 -0.26(-4.81%)
Nov 16, 2011 5.520 5.690 5.350 5.400 105,988 -0.23(-4.09%)
Nov 15, 2011 5.200 5.670 5.200 5.630 122,610 +0.39(+7.44%)
Nov 14, 2011 5.470 5.580 5.190 5.240 106,896 -0.40(-7.09%)
Nov 11, 2011 5.280 5.670 5.280 5.640 74,428 +0.43(+8.25%)
Nov 10, 2011 5.200 5.320 5.060 5.210 291,436 +0.13(+2.56%)
Nov 09, 2011 5.400 5.510 5.060 5.080 196,326 -0.54(-9.61%)
Nov 08, 2011 5.590 5.680 5.210 5.620 101,804 +0.11(+2.00%)
Nov 07, 2011 5.700 5.700 5.270 5.510 127,865 -0.20(-3.50%)
Nov 04, 2011 5.640 5.740 5.510 5.710 45,801 -0.01(-0.17%)
Nov 03, 2011 5.660 5.740 5.390 5.720 97,486 +0.18(+3.25%)
Nov 02, 2011 5.450 5.610 5.300 5.540 92,021 +0.24(+4.53%)
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.