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 (%)
Jun 28, 2013 6.110 6.210 6.020 6.050 669,687 -0.09(-1.47%)
Jun 27, 2013 6.170 6.170 6.090 6.140 0 +0.04(+0.66%)
Jun 26, 2013 6.220 6.259 6.040 6.100 0 -0.07(-1.13%)
Jun 25, 2013 6.220 6.250 6.070 6.170 0 +0.02(+0.33%)
Jun 24, 2013 6.190 6.250 6.150 6.150 0 -0.10(-1.60%)
Jun 21, 2013 6.250 6.300 6.167 6.250 225,340 +0.03(+0.48%)
Jun 20, 2013 6.270 6.270 6.070 6.220 0 -0.18(-2.81%)
Jun 19, 2013 6.390 6.439 6.360 6.400 0 -0.02(-0.31%)
Jun 18, 2013 6.320 6.420 6.320 6.420 0 +0.10(+1.58%)
Jun 17, 2013 6.360 6.360 6.210 6.320 0 +0.05(+0.80%)
Jun 14, 2013 6.320 6.390 6.240 6.270 0 -0.04(-0.63%)
Jun 13, 2013 6.210 6.340 6.190 6.310 70,512 +0.12(+1.94%)
Jun 12, 2013 6.030 6.250 6.030 6.190 90,138 +0.20(+3.34%)
Jun 11, 2013 5.880 6.090 5.880 5.990 115,222 +0.04(+0.67%)
Jun 10, 2013 5.930 6.020 5.850 5.950 0 +0.07(+1.19%)
Jun 07, 2013 5.710 5.940 5.540 5.880 0 +0.23(+4.07%)
Jun 06, 2013 5.570 5.650 5.525 5.650 97,243 +0.10(+1.80%)
Jun 05, 2013 5.640 5.660 5.500 5.550 0 -0.07(-1.25%)
Jun 04, 2013 5.810 5.900 5.600 5.620 0 -0.20(-3.44%)
Jun 03, 2013 5.820 5.990 5.730 5.820 145,737 +0.01(+0.17%)
May 31, 2013 5.910 5.920 5.750 5.810 86,479 -0.16(-2.68%)
May 30, 2013 5.910 5.980 5.850 5.970 28,502 +0.10(+1.70%)
May 29, 2013 5.850 5.910 5.820 5.870 30,721 -0.02(-0.34%)
May 28, 2013 6.010 6.100 5.850 5.890 88,145 -0.05(-0.84%)
May 24, 2013 5.840 6.010 5.790 5.940 0 +0.05(+0.85%)
May 23, 2013 5.830 5.890 5.720 5.890 0 +0.01(+0.17%)
May 22, 2013 6.060 6.080 5.811 5.880 0 -0.19(-3.13%)
May 21, 2013 5.980 6.110 5.950 6.070 0 +0.07(+1.17%)
May 20, 2013 5.980 6.030 5.950 6.000 0 -0.02(-0.33%)
May 17, 2013 6.010 6.050 5.920 6.020 0 -0.01(-0.17%)
May 16, 2013 5.980 6.060 5.950 6.030 57,481 +0.01(+0.17%)
May 15, 2013 6.020 6.040 5.900 6.020 0 -0.03(-0.50%)
May 13, 2013 6.180 6.209 6.030 6.050 0 -0.16(-2.58%)
May 10, 2013 6.200 6.250 6.060 6.210 0 +0.04(+0.65%)
May 09, 2013 6.210 6.240 6.061 6.170 0 -0.06(-0.96%)
May 08, 2013 6.250 6.265 6.140 6.230 0 -0.04(-0.64%)
May 07, 2013 6.260 6.280 6.100 6.270 0 +0.04(+0.64%)
May 06, 2013 6.210 6.270 6.190 6.230 0 +0.00(+0.00%)
May 03, 2013 6.230 6.240 6.151 6.230 0 +0.11(+1.80%)
May 02, 2013 5.930 6.130 5.930 6.120 0 +0.22(+3.73%)
May 01, 2013 6.230 6.260 5.900 5.900 0 -0.36(-5.75%)
Apr 30, 2013 6.180 6.290 6.130 6.260 0 +0.08(+1.29%)
Apr 29, 2013 6.150 6.200 6.090 6.180 84,761 +0.05(+0.82%)
Apr 26, 2013 5.800 6.150 5.800 6.130 200,214 +0.21(+3.55%)
Apr 25, 2013 5.800 5.990 5.760 5.920 252,613 +0.16(+2.78%)
Apr 24, 2013 5.850 5.870 5.720 5.760 124,561 -0.09(-1.54%)
Apr 23, 2013 5.610 6.050 5.610 5.850 621,205 +0.34(+6.17%)
Apr 22, 2013 5.010 5.580 4.520 5.510 169,073 +0.00(+0.00%)
Apr 19, 2013 5.420 5.560 5.380 5.510 75,094 +0.07(+1.29%)
Apr 18, 2013 5.430 5.560 5.320 5.440 88,446 +0.04(+0.74%)
Apr 17, 2013 5.670 5.680 5.390 5.400 186,301 -0.34(-5.92%)
Apr 16, 2013 5.780 5.790 5.600 5.740 59,040 +0.02(+0.35%)
Apr 15, 2013 5.900 6.030 5.690 5.720 100,724 -0.18(-3.05%)
Apr 12, 2013 5.930 6.020 5.850 5.900 48,267 -0.08(-1.34%)
Apr 11, 2013 6.070 6.150 5.940 5.980 69,490 -0.12(-1.97%)
Apr 10, 2013 6.100 6.220 6.020 6.100 132,012 +0.00(+0.00%)
Apr 09, 2013 6.040 6.250 6.020 6.100 43,148 +0.06(+0.99%)
Apr 08, 2013 6.050 6.080 5.920 6.040 61,782 -0.04(-0.66%)
Apr 05, 2013 5.920 6.130 5.920 6.080 48,263 -0.02(-0.33%)
Apr 04, 2013 6.050 6.110 5.900 6.100 43,088 +0.04(+0.66%)
Apr 03, 2013 5.940 6.410 5.940 6.060 90,292 +0.15(+2.54%)
Apr 02, 2013 6.260 6.300 5.900 5.910 112,921 -0.30(-4.83%)
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.