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 (%)
Jun 30, 2008 8.060 8.280 7.950 7.960 160,500 -0.12(-1.49%)
Jun 27, 2008 8.290 8.340 8.030 8.080 668,177 -0.25(-3.00%)
Jun 26, 2008 8.880 8.917 8.250 8.330 237,401 -0.68(-7.55%)
Jun 25, 2008 8.790 9.120 8.750 9.010 97,139 +0.21(+2.39%)
Jun 24, 2008 9.010 9.100 8.760 8.800 142,073 -0.33(-3.61%)
Jun 23, 2008 9.440 9.440 9.130 9.130 68,922 -0.23(-2.46%)
Jun 20, 2008 9.640 9.920 9.280 9.360 235,950 -0.33(-3.41%)
Jun 19, 2008 9.780 9.870 9.470 9.690 178,673 -0.08(-0.82%)
Jun 18, 2008 10.00 10.05 9.760 9.770 115,709 -0.28(-2.79%)
Jun 17, 2008 10.33 10.43 10.02 10.05 185,589 -0.27(-2.62%)
Jun 16, 2008 10.03 10.40 10.00 10.32 216,477 +0.27(+2.69%)
Jun 13, 2008 9.980 10.10 9.790 10.05 123,184 +0.20(+2.03%)
Jun 12, 2008 9.910 10.08 9.810 9.850 126,615 +0.06(+0.61%)
Jun 11, 2008 9.920 10.08 9.710 9.790 161,004 -0.14(-1.41%)
Jun 10, 2008 10.05 10.19 9.850 9.930 209,175 -0.14(-1.39%)
Jun 09, 2008 10.18 10.21 9.900 10.07 197,664 -0.11(-1.08%)
Jun 06, 2008 10.41 10.49 10.01 10.18 236,623 -0.33(-3.14%)
Jun 05, 2008 10.19 10.51 9.920 10.51 257,024 +0.31(+3.04%)
Jun 04, 2008 10.06 10.23 9.980 10.20 119,751 +0.08(+0.79%)
Jun 03, 2008 10.28 10.33 9.950 10.12 147,904 -0.15(-1.46%)
Jun 02, 2008 10.43 10.46 10.04 10.27 154,290 -0.16(-1.53%)
May 30, 2008 10.32 10.49 10.20 10.43 140,588 +0.17(+1.66%)
May 29, 2008 10.08 10.47 9.910 10.26 112,056 +0.17(+1.68%)
May 28, 2008 10.18 10.25 9.910 10.09 59,167 -0.01(-0.10%)
May 27, 2008 10.08 10.26 9.850 10.10 202,731 +0.06(+0.60%)
May 26, 2008 9.900 10.06 9.760 10.04 115,905 +0.00(+0.00%)
May 23, 2008 9.900 10.06 9.760 10.04 115,905 +0.11(+1.11%)
May 22, 2008 9.970 10.17 9.800 9.930 310,979 +0.02(+0.20%)
May 21, 2008 9.920 10.12 9.830 9.910 303,635 +0.02(+0.20%)
May 20, 2008 10.11 10.16 9.790 9.890 276,341 -0.29(-2.85%)
May 19, 2008 10.38 10.88 10.11 10.18 369,717 -0.27(-2.58%)
May 16, 2008 10.62 10.62 10.24 10.45 104,707 -0.10(-0.95%)
May 15, 2008 10.59 10.59 10.27 10.55 215,186 -0.02(-0.19%)
May 14, 2008 10.63 10.89 10.57 10.57 120,587 -0.02(-0.19%)
May 13, 2008 10.83 10.98 10.59 10.59 148,447 -0.34(-3.11%)
May 12, 2008 10.49 10.94 10.48 10.93 110,182 +0.48(+4.59%)
May 09, 2008 10.20 10.51 10.20 10.45 264,415 +0.12(+1.16%)
May 08, 2008 10.54 10.66 10.25 10.33 246,271 -0.21(-1.99%)
May 07, 2008 10.62 11.09 10.41 10.54 246,257 -0.07(-0.66%)
May 06, 2008 10.50 10.73 10.21 10.61 204,390 -0.08(-0.75%)
May 05, 2008 10.58 10.75 10.29 10.69 310,569 +0.11(+1.04%)
May 02, 2008 10.88 10.90 10.56 10.58 214,306 -0.21(-1.95%)
May 01, 2008 10.58 10.81 10.26 10.79 287,979 +0.10(+0.94%)
Apr 30, 2008 10.96 11.07 10.52 10.69 296,619 -0.22(-2.02%)
Apr 29, 2008 10.47 11.84 10.45 10.91 661,815 -0.58(-5.05%)
Apr 28, 2008 11.24 12.00 11.24 11.49 235,175 +0.12(+1.06%)
Apr 25, 2008 11.59 11.59 11.03 11.37 131,146 -0.08(-0.70%)
Apr 24, 2008 11.09 11.51 10.84 11.45 204,958 +0.39(+3.53%)
Apr 23, 2008 10.69 11.15 10.68 11.06 128,631 +0.37(+3.46%)
Apr 22, 2008 10.86 10.97 10.57 10.69 141,573 -0.39(-3.52%)
Apr 21, 2008 11.12 11.19 10.93 11.08 76,899 -0.11(-0.98%)
Apr 18, 2008 11.23 11.40 11.12 11.19 119,419 +0.14(+1.27%)
Apr 17, 2008 11.01 11.10 10.75 11.05 173,663 +0.05(+0.45%)
Apr 16, 2008 10.56 11.29 10.51 11.00 630,242 +0.57(+5.47%)
Apr 15, 2008 10.31 10.51 10.19 10.43 69,899 +0.00(+0.00%)
Apr 14, 2008 10.46 10.73 10.39 10.43 57,018 -0.05(-0.48%)
Apr 11, 2008 10.48 10.78 10.44 10.48 128,988 -0.17(-1.60%)
Apr 10, 2008 10.50 10.68 10.47 10.65 256,360 +0.06(+0.57%)
Apr 09, 2008 11.05 11.08 10.54 10.59 132,255 -0.50(-4.51%)
Apr 08, 2008 10.85 11.22 10.70 11.09 101,222 +0.12(+1.09%)
Apr 07, 2008 11.14 11.32 10.95 10.97 89,676 -0.11(-0.99%)
Apr 04, 2008 11.16 11.24 10.83 11.08 99,477 -0.11(-0.98%)
Apr 03, 2008 10.88 11.31 10.80 11.19 113,455 +0.19(+1.73%)
Apr 02, 2008 10.44 11.14 10.44 11.00 259,710 +0.51(+4.86%)
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.