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

Ultra Clean Holdings (NQ: UCTT )

44.20 -1.72 (-3.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Feb 28, 2006 8.730 8.890 8.340 8.600 50,721 -0.13(-1.49%)
Feb 27, 2006 8.500 8.750 8.500 8.730 18,727 +0.12(+1.39%)
Feb 24, 2006 8.680 8.740 8.500 8.610 14,120 -0.11(-1.26%)
Feb 23, 2006 8.752 8.840 8.610 8.720 8,985 -0.08(-0.91%)
Feb 22, 2006 9.020 9.070 8.650 8.800 35,747 -0.30(-3.30%)
Feb 21, 2006 9.170 9.170 9.040 9.100 16,555 -0.30(-3.19%)
Feb 17, 2006 9.600 9.600 9.270 9.400 6,477 -0.19(-1.98%)
Feb 16, 2006 9.400 9.640 9.300 9.590 21,300 +0.09(+0.95%)
Feb 15, 2006 9.660 9.660 9.370 9.500 42,992 -0.10(-1.04%)
Feb 14, 2006 9.650 9.650 9.300 9.600 85,325 -0.05(-0.52%)
Feb 13, 2006 9.590 9.700 9.550 9.650 39,628 -0.14(-1.43%)
Feb 10, 2006 9.800 9.800 9.400 9.790 33,402 -0.01(-0.10%)
Feb 09, 2006 9.760 9.890 9.750 9.800 33,302 +0.05(+0.51%)
Feb 08, 2006 9.500 9.900 9.500 9.750 34,705 +0.24(+2.52%)
Feb 07, 2006 9.660 9.800 9.420 9.510 84,337 +0.00(+0.00%)
Feb 06, 2006 9.870 9.870 9.460 9.510 35,937 -0.03(-0.31%)
Feb 03, 2006 9.470 9.800 9.300 9.540 5,672 -0.02(-0.21%)
Feb 02, 2006 9.240 9.880 9.240 9.560 25,042 +0.22(+2.36%)
Feb 01, 2006 9.260 9.480 9.250 9.340 16,750 -0.06(-0.64%)
Jan 31, 2006 9.500 9.500 8.800 9.400 13,767 +0.10(+1.08%)
Jan 30, 2006 9.500 9.510 9.250 9.300 16,319 -0.01(-0.11%)
Jan 27, 2006 9.360 9.490 9.190 9.310 18,364 +0.02(+0.22%)
Jan 26, 2006 9.050 9.510 8.930 9.290 93,901 +0.17(+1.88%)
Jan 25, 2006 8.860 9.126 8.860 9.119 5,646 +0.16(+1.77%)
Jan 24, 2006 8.820 9.070 8.400 8.960 14,784 -0.02(-0.22%)
Jan 23, 2006 9.140 9.140 8.700 8.980 24,409 +0.01(+0.09%)
Jan 20, 2006 9.000 9.010 8.820 8.972 62,682 -0.08(-0.86%)
Jan 19, 2006 8.400 9.120 8.390 9.050 56,732 +0.74(+8.87%)
Jan 18, 2006 8.350 8.400 8.000 8.313 31,954 -0.03(-0.33%)
Jan 17, 2006 8.380 8.620 8.001 8.340 41,048 +0.11(+1.34%)
Jan 13, 2006 9.200 9.530 8.180 8.230 92,864 -0.64(-7.22%)
Jan 12, 2006 8.500 10.14 8.500 8.870 89,100 +0.57(+6.87%)
Jan 11, 2006 8.170 8.500 8.170 8.300 15,718 +0.03(+0.36%)
Jan 10, 2006 8.490 8.640 8.000 8.270 95,281 -0.01(-0.12%)
Jan 09, 2006 7.580 8.280 7.530 8.280 50,567 +0.67(+8.80%)
Jan 06, 2006 7.370 8.000 7.280 7.610 24,015 +0.10(+1.33%)
Jan 05, 2006 7.140 7.620 7.140 7.510 64,063 +0.36(+5.03%)
Jan 04, 2006 7.340 7.410 7.030 7.150 13,850 -0.07(-0.97%)
Jan 03, 2006 7.100 7.390 7.010 7.220 7,629 -0.02(-0.28%)
Dec 30, 2005 7.220 7.280 7.080 7.240 11,599 +0.17(+2.40%)
Dec 29, 2005 7.000 7.150 7.000 7.070 10,500 -0.08(-1.12%)
Dec 28, 2005 7.290 7.430 7.000 7.150 9,400 +0.06(+0.85%)
Dec 27, 2005 7.080 7.440 7.010 7.090 16,000 -0.06(-0.84%)
Dec 23, 2005 6.970 7.480 6.900 7.150 7,492 +0.18(+2.58%)
Dec 22, 2005 7.020 7.360 6.970 6.970 15,823 +0.00(+0.00%)
Dec 21, 2005 7.170 7.490 6.970 6.970 12,683 -0.03(-0.43%)
Dec 20, 2005 7.530 7.530 6.980 7.000 13,526 -0.63(-8.26%)
Dec 19, 2005 6.820 7.630 6.820 7.630 18,520 +0.79(+11.55%)
Dec 16, 2005 6.840 7.030 6.600 6.840 20,158 +0.13(+1.94%)
Dec 15, 2005 6.960 7.000 6.710 6.710 13,900 -0.29(-4.14%)
Dec 14, 2005 6.750 7.080 6.660 7.000 97,575 +0.15(+2.19%)
Dec 13, 2005 6.740 7.040 6.740 6.850 27,717 -0.13(-1.86%)
Dec 12, 2005 6.950 7.230 6.890 6.980 121,793 +0.14(+2.05%)
Dec 09, 2005 6.410 6.910 6.400 6.840 110,400 +0.42(+6.54%)
Dec 08, 2005 6.500 6.670 6.400 6.420 11,553 -0.08(-1.23%)
Dec 07, 2005 6.510 6.700 6.400 6.500 24,400 -0.20(-2.99%)
Dec 06, 2005 6.890 7.000 6.470 6.700 28,300 -0.09(-1.33%)
Dec 05, 2005 6.890 6.990 6.500 6.790 37,255 -0.03(-0.44%)
Dec 02, 2005 6.850 6.850 6.520 6.820 2,470 -0.03(-0.44%)
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.