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

Ultra Clean Holdings (NQ: UCTT )

45.10 +0.73 (+1.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Oct 31, 2008 2.970 3.020 2.890 3.020 152,113 +0.01(+0.33%)
Oct 30, 2008 2.670 3.070 2.300 3.010 1,970,321 +0.51(+20.40%)
Oct 29, 2008 2.860 2.950 2.400 2.500 207,757 -0.34(-11.97%)
Oct 28, 2008 3.370 3.560 2.560 2.840 259,830 -0.41(-12.62%)
Oct 27, 2008 3.740 3.820 3.250 3.250 69,537 -0.53(-14.02%)
Oct 24, 2008 3.740 4.240 3.565 3.780 101,826 -0.28(-6.90%)
Oct 23, 2008 4.100 4.190 3.840 4.060 62,909 -0.04(-0.98%)
Oct 22, 2008 4.410 4.540 4.070 4.100 68,278 -0.35(-7.87%)
Oct 21, 2008 4.600 4.740 4.410 4.450 51,731 -0.26(-5.52%)
Oct 20, 2008 4.550 4.830 4.400 4.710 86,720 +0.23(+5.13%)
Oct 17, 2008 4.870 5.180 4.410 4.480 305,742 -0.64(-12.50%)
Oct 16, 2008 4.640 5.270 4.290 5.120 174,601 +0.51(+11.06%)
Oct 15, 2008 5.060 5.650 4.610 4.610 96,465 -0.53(-10.31%)
Oct 14, 2008 5.500 5.700 5.040 5.140 121,970 -0.26(-4.81%)
Oct 13, 2008 4.590 5.470 4.220 5.400 175,121 +0.90(+20.00%)
Oct 10, 2008 3.870 4.737 3.070 4.500 230,303 +0.51(+12.78%)
Oct 09, 2008 4.460 5.000 3.820 3.990 154,809 -0.49(-10.94%)
Oct 08, 2008 4.690 5.030 3.850 4.480 233,907 -0.33(-6.86%)
Oct 07, 2008 4.932 5.350 4.770 4.810 112,573 -0.21(-4.18%)
Oct 06, 2008 5.060 5.480 4.890 5.020 126,840 -0.13(-2.52%)
Oct 03, 2008 5.360 5.450 5.100 5.150 134,615 -0.19(-3.56%)
Oct 02, 2008 5.210 5.720 5.090 5.340 169,531 +0.03(+0.56%)
Oct 01, 2008 5.040 5.330 5.000 5.310 97,857 +0.27(+5.36%)
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%)
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.