Skip to main content

Ultra Clean Holdings (NQ: UCTT )

48.34 -2.42 (-4.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 51.34 51.59 47.61 48.34 519,451 -2.42(-4.77%)
Jul 17, 2024 54.40 54.40 50.64 50.76 565,215 -5.42(-9.65%)
Jul 16, 2024 55.20 56.47 54.73 56.18 321,174 +1.49(+2.72%)
Jul 15, 2024 54.56 55.49 54.14 54.69 346,960 +0.74(+1.37%)
Jul 12, 2024 54.59 56.03 53.81 53.95 392,141 -0.21(-0.39%)
Jul 11, 2024 55.87 55.87 53.84 54.16 320,125 -0.94(-1.71%)
Jul 10, 2024 55.01 55.85 54.58 55.10 360,674 +0.60(+1.10%)
Jul 09, 2024 54.21 55.15 54.04 54.50 453,394 +0.42(+0.78%)
Jul 08, 2024 52.32 54.23 51.99 54.08 450,196 +2.26(+4.36%)
Jul 05, 2024 52.26 52.27 51.05 51.82 203,130 +0.19(+0.37%)
Jul 03, 2024 51.11 51.96 50.52 51.63 151,565 +0.86(+1.69%)
Jul 02, 2024 49.72 51.26 49.72 50.77 296,641 +0.58(+1.16%)
Jul 01, 2024 49.01 50.35 48.12 50.19 355,377 +1.19(+2.43%)
Jun 28, 2024 48.00 49.67 47.54 49.00 2,149,070 +1.61(+3.40%)
Jun 27, 2024 47.43 47.76 46.60 47.39 156,255 +0.32(+0.68%)
Jun 26, 2024 47.05 47.62 46.45 47.07 168,331 +0.06(+0.13%)
Jun 25, 2024 46.41 47.04 46.12 47.01 115,407 +0.75(+1.62%)
Jun 24, 2024 47.21 47.62 46.19 46.26 156,799 -1.20(-2.53%)
Jun 21, 2024 47.54 47.80 45.51 47.46 702,869 -0.45(-0.94%)
Jun 20, 2024 48.98 48.98 47.51 47.91 179,120 -1.34(-2.72%)
Jun 18, 2024 49.13 50.24 48.90 49.25 296,133 +0.12(+0.24%)
Jun 17, 2024 48.21 49.24 47.45 49.13 171,777 +1.07(+2.23%)
Jun 14, 2024 48.26 48.40 47.38 48.06 148,191 -1.10(-2.24%)
Jun 13, 2024 49.22 49.66 48.21 49.16 235,828 -0.03(-0.06%)
Jun 12, 2024 48.81 50.51 48.60 49.19 324,019 +1.81(+3.82%)
Jun 11, 2024 46.97 47.56 46.59 47.38 154,527 +0.03(+0.06%)
Jun 10, 2024 45.47 48.23 45.20 47.35 215,885 +1.23(+2.67%)
Jun 07, 2024 46.27 46.58 45.55 46.12 172,171 -0.58(-1.24%)
Jun 06, 2024 47.25 47.41 46.11 46.70 125,818 -0.66(-1.39%)
Jun 05, 2024 45.60 47.42 45.47 47.36 213,196 +2.45(+5.46%)
Jun 04, 2024 45.89 45.89 44.00 44.91 315,912 -1.29(-2.79%)
Jun 03, 2024 47.14 47.14 45.37 46.20 197,446 -0.18(-0.39%)
May 31, 2024 47.01 47.66 45.19 46.38 346,882 -0.64(-1.36%)
May 30, 2024 45.30 47.15 45.30 47.02 309,859 +1.56(+3.43%)
May 29, 2024 43.69 45.76 43.26 45.46 341,738 +1.06(+2.39%)
May 28, 2024 45.55 45.70 43.83 44.40 217,858 -0.70(-1.55%)
May 24, 2024 44.84 45.36 44.26 45.10 146,797 +0.90(+2.04%)
May 23, 2024 47.00 47.16 43.76 44.20 256,488 -1.72(-3.75%)
May 22, 2024 46.29 46.47 45.51 45.92 175,841 -0.25(-0.54%)
May 21, 2024 45.78 46.70 45.23 46.17 114,404 -0.33(-0.71%)
May 20, 2024 45.21 47.74 45.20 46.50 296,247 +1.40(+3.10%)
May 17, 2024 44.75 45.26 44.39 45.10 250,910 +0.73(+1.65%)
May 16, 2024 45.13 45.72 44.31 44.37 159,955 -0.88(-1.94%)
May 15, 2024 44.52 45.29 43.76 45.25 207,016 +1.29(+2.93%)
May 14, 2024 43.45 44.08 43.30 43.96 135,480 +0.45(+1.03%)
May 13, 2024 44.30 44.58 43.39 43.51 148,756 -0.65(-1.47%)
May 10, 2024 44.97 45.43 44.09 44.16 203,337 -0.42(-0.94%)
May 09, 2024 43.69 44.60 43.06 44.58 398,758 +0.79(+1.80%)
May 08, 2024 43.28 43.95 42.94 43.79 231,567 -0.28(-0.64%)
May 07, 2024 45.82 47.40 43.62 44.07 415,311 +1.11(+2.58%)
May 06, 2024 42.16 43.37 42.16 42.96 199,210 +0.85(+2.02%)
May 03, 2024 42.22 42.30 41.47 42.11 188,034 +1.08(+2.63%)
May 02, 2024 41.01 41.44 40.32 41.03 209,898 +0.75(+1.86%)
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.