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 (%)
May 30, 2014 8.610 8.730 8.155 8.280 342,226 -0.31(-3.61%)
May 29, 2014 8.700 8.860 8.510 8.590 265,472 -0.12(-1.38%)
May 28, 2014 8.710 8.730 8.465 8.710 194,998 +0.02(+0.23%)
May 27, 2014 8.330 8.780 8.260 8.690 269,285 +0.44(+5.33%)
May 23, 2014 8.320 8.250 8.250 8.250 153,100 -0.13(-1.55%)
May 22, 2014 8.190 8.410 7.970 8.380 99,198 +0.25(+3.08%)
May 21, 2014 8.030 8.130 7.790 8.130 148,006 +0.12(+1.50%)
May 20, 2014 8.170 8.510 7.850 8.010 261,768 -0.19(-2.32%)
May 19, 2014 7.800 8.210 7.750 8.200 254,462 +0.33(+4.19%)
May 16, 2014 7.810 7.870 7.620 7.870 197,437 +0.06(+0.77%)
May 15, 2014 8.020 8.020 7.700 7.810 263,652 -0.23(-2.86%)
May 14, 2014 8.060 8.080 7.900 8.040 219,473 -0.01(-0.12%)
May 13, 2014 8.370 8.370 7.980 8.050 321,519 -0.31(-3.71%)
May 12, 2014 8.210 8.480 8.140 8.360 344,524 +0.17(+2.08%)
May 09, 2014 7.970 8.220 7.970 8.190 286,295 +0.18(+2.25%)
May 08, 2014 8.130 8.360 7.920 8.010 249,209 -0.13(-1.60%)
May 07, 2014 8.260 8.290 7.830 8.140 603,913 -0.06(-0.73%)
May 06, 2014 8.410 8.480 8.180 8.200 490,311 -0.23(-2.73%)
May 05, 2014 8.330 8.630 8.330 8.430 343,197 +0.05(+0.60%)
May 02, 2014 8.610 8.700 8.320 8.380 690,421 -0.22(-2.56%)
May 01, 2014 8.490 8.900 8.240 8.600 827,494 +0.08(+0.94%)
Apr 30, 2014 8.750 8.970 8.510 8.520 1,313,328 -0.21(-2.41%)
Apr 29, 2014 9.120 9.880 8.550 8.730 3,071,929 -3.08(-26.08%)
Apr 28, 2014 11.59 12.19 11.36 11.81 1,099,700 +0.23(+1.99%)
Apr 25, 2014 11.66 11.67 11.22 11.58 569,930 -0.19(-1.61%)
Apr 24, 2014 11.50 11.81 10.96 11.77 568,826 +0.36(+3.16%)
Apr 23, 2014 11.55 11.60 11.34 11.41 320,166 -0.21(-1.81%)
Apr 22, 2014 11.46 11.67 11.27 11.62 321,994 +0.29(+2.56%)
Apr 21, 2014 11.02 11.35 10.77 11.33 495,889 +0.33(+3.00%)
Apr 17, 2014 10.92 11.00 11.00 11.00 334,200 +0.04(+0.36%)
Apr 16, 2014 11.10 11.13 10.67 10.96 324,699 -0.07(-0.63%)
Apr 15, 2014 11.02 11.30 10.52 11.03 526,161 +0.03(+0.27%)
Apr 14, 2014 11.51 11.67 10.82 11.00 689,188 -0.49(-4.26%)
Apr 11, 2014 11.67 11.98 11.39 11.49 418,835 -0.31(-2.63%)
Apr 10, 2014 12.55 12.55 11.67 11.80 461,999 -0.70(-5.60%)
Apr 09, 2014 12.55 12.73 12.37 12.50 296,045 +0.06(+0.48%)
Apr 08, 2014 12.71 12.92 12.38 12.44 285,810 -0.27(-2.12%)
Apr 07, 2014 13.78 13.89 12.59 12.71 570,279 +0.07(+0.55%)
Apr 04, 2014 13.28 13.39 12.51 12.64 259,178 -0.52(-3.95%)
Apr 03, 2014 13.38 13.48 13.02 13.16 239,368 -0.18(-1.35%)
Apr 02, 2014 13.28 13.43 13.00 13.34 321,859 +0.14(+1.06%)
Apr 01, 2014 13.21 13.28 12.95 13.20 335,283 +0.05(+0.38%)
Mar 31, 2014 12.62 13.50 12.62 13.15 604,837 +0.68(+5.45%)
Mar 28, 2014 12.70 12.97 12.26 12.47 488,770 -0.22(-1.73%)
Mar 27, 2014 13.15 13.24 12.51 12.69 494,862 -0.44(-3.35%)
Mar 26, 2014 14.18 14.22 13.07 13.13 495,604 -0.98(-6.95%)
Mar 25, 2014 13.73 14.49 13.73 14.11 441,864 +0.51(+3.75%)
Mar 24, 2014 14.25 14.26 13.36 13.60 725,962 -0.72(-5.03%)
Mar 21, 2014 14.80 14.97 14.30 14.32 353,371 -0.47(-3.18%)
Mar 20, 2014 14.61 14.95 14.52 14.79 246,774 +0.06(+0.41%)
Mar 19, 2014 14.95 14.98 14.53 14.73 371,764 -0.17(-1.14%)
Mar 18, 2014 14.75 15.00 14.75 14.90 489,628 +0.15(+1.02%)
Mar 17, 2014 14.28 14.96 14.12 14.75 914,019 +0.62(+4.39%)
Mar 14, 2014 14.33 14.67 13.98 14.13 426,215 -0.31(-2.15%)
Mar 13, 2014 14.70 14.84 14.09 14.44 529,434 -0.16(-1.10%)
Mar 12, 2014 14.26 14.71 14.14 14.60 332,009 +0.31(+2.17%)
Mar 11, 2014 14.44 14.65 14.22 14.29 388,642 -0.07(-0.49%)
Mar 10, 2014 14.40 14.49 14.21 14.36 328,803 -0.04(-0.28%)
Mar 07, 2014 14.42 14.50 14.18 14.40 351,904 +0.10(+0.70%)
Mar 06, 2014 14.38 14.50 14.28 14.30 289,125 +0.02(+0.14%)
Mar 05, 2014 13.62 14.35 13.55 14.28 653,973 +0.68(+5.00%)
Mar 04, 2014 13.38 13.68 13.35 13.60 531,250 +0.43(+3.26%)
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.