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 UNCHANGED
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 29, 2008 9.710 9.830 9.540 9.600 131,868 -0.20(-2.04%)
Feb 28, 2008 10.01 10.18 9.750 9.800 75,017 -0.27(-2.68%)
Feb 27, 2008 9.760 10.18 9.730 10.07 144,956 +0.23(+2.34%)
Feb 26, 2008 9.840 9.900 9.560 9.840 161,313 -0.07(-0.71%)
Feb 25, 2008 9.710 10.00 9.450 9.910 205,745 +0.33(+3.44%)
Feb 22, 2008 9.910 9.970 9.420 9.580 121,113 -0.33(-3.33%)
Feb 21, 2008 10.01 10.28 9.860 9.910 128,332 -0.11(-1.10%)
Feb 20, 2008 10.00 10.27 9.870 10.02 190,334 -0.08(-0.79%)
Feb 19, 2008 10.08 10.22 9.840 10.10 128,166 -0.11(-1.08%)
Feb 18, 2008 10.16 10.33 10.04 10.21 166,255 +0.00(+0.00%)
Feb 15, 2008 10.16 10.33 10.04 10.21 166,255 -0.02(-0.20%)
Feb 14, 2008 10.30 10.44 10.16 10.23 117,314 -0.03(-0.29%)
Feb 13, 2008 9.880 10.35 9.880 10.26 184,680 +0.50(+5.12%)
Feb 12, 2008 9.880 9.930 9.680 9.760 95,815 -0.13(-1.31%)
Feb 11, 2008 9.950 10.00 9.800 9.890 112,352 -0.02(-0.20%)
Feb 08, 2008 9.960 10.00 9.870 9.910 61,897 -0.05(-0.50%)
Feb 07, 2008 9.710 10.00 9.710 9.960 165,120 +0.25(+2.57%)
Feb 06, 2008 10.05 10.15 9.690 9.710 97,470 -0.27(-2.71%)
Feb 05, 2008 10.00 10.11 9.920 9.980 258,122 -0.17(-1.67%)
Feb 04, 2008 10.40 10.57 10.11 10.15 211,591 -0.28(-2.68%)
Feb 01, 2008 9.850 10.45 9.850 10.43 165,364 +0.64(+6.54%)
Jan 31, 2008 9.730 9.850 9.610 9.790 176,547 -0.06(-0.61%)
Jan 30, 2008 9.910 10.26 9.560 9.850 308,714 -0.11(-1.10%)
Jan 29, 2008 9.670 10.14 9.670 9.960 189,518 +0.29(+3.00%)
Jan 28, 2008 9.580 9.800 9.487 9.670 83,386 +0.05(+0.52%)
Jan 25, 2008 9.710 9.910 9.240 9.620 150,742 +0.01(+0.10%)
Jan 24, 2008 9.620 9.840 9.580 9.610 197,704 +0.01(+0.10%)
Jan 23, 2008 9.540 9.720 9.050 9.600 351,270 -0.12(-1.23%)
Jan 22, 2008 9.270 9.990 9.270 9.720 158,104 +0.02(+0.21%)
Jan 21, 2008 9.460 9.870 9.460 9.700 223,263 +0.00(+0.00%)
Jan 18, 2008 9.460 9.870 9.460 9.700 223,263 +0.18(+1.89%)
Jan 17, 2008 9.560 9.680 9.390 9.520 139,523 -0.03(-0.31%)
Jan 16, 2008 9.340 9.950 9.250 9.550 447,966 +0.20(+2.14%)
Jan 15, 2008 9.420 9.480 9.220 9.350 318,265 -0.28(-2.91%)
Jan 14, 2008 9.920 10.16 9.590 9.630 351,144 -0.21(-2.13%)
Jan 11, 2008 10.05 10.05 9.810 9.840 137,100 -0.28(-2.77%)
Jan 10, 2008 9.940 10.14 9.940 10.12 160,207 +0.07(+0.70%)
Jan 09, 2008 9.930 10.15 9.820 10.05 412,694 +0.08(+0.80%)
Jan 08, 2008 10.31 10.49 9.900 9.970 457,364 -0.37(-3.58%)
Jan 07, 2008 10.50 10.63 10.25 10.34 288,119 -0.15(-1.43%)
Jan 04, 2008 10.91 10.95 10.36 10.49 319,815 -0.46(-4.20%)
Jan 03, 2008 11.38 11.50 10.94 10.95 413,226 -0.52(-4.53%)
Jan 02, 2008 12.13 12.31 11.31 11.47 459,060 -0.73(-5.98%)
Jan 01, 2008 12.14 12.35 11.93 12.20 257,499 +0.00(+0.00%)
Dec 31, 2007 12.14 12.35 11.93 12.20 257,499 +0.07(+0.58%)
Dec 28, 2007 12.55 12.84 12.08 12.13 284,462 -0.46(-3.65%)
Dec 27, 2007 13.33 13.42 12.59 12.59 199,989 -0.72(-5.41%)
Dec 26, 2007 13.20 13.39 12.94 13.31 262,543 +0.01(+0.08%)
Dec 24, 2007 12.82 13.33 12.70 13.30 133,923 +0.58(+4.56%)
Dec 21, 2007 13.14 13.22 12.60 12.72 314,662 -0.31(-2.38%)
Dec 20, 2007 12.91 13.03 12.47 13.03 222,752 +0.15(+1.16%)
Dec 19, 2007 12.83 12.89 12.51 12.88 225,109 +0.08(+0.63%)
Dec 18, 2007 12.55 12.82 12.34 12.80 145,716 +0.28(+2.24%)
Dec 17, 2007 12.91 13.00 12.51 12.52 144,129 -0.47(-3.62%)
Dec 14, 2007 13.49 13.75 12.58 12.99 445,497 -0.68(-4.97%)
Dec 13, 2007 13.55 13.75 13.30 13.67 144,545 +0.00(+0.00%)
Dec 12, 2007 13.92 14.00 13.51 13.67 159,723 +0.03(+0.22%)
Dec 11, 2007 13.49 13.99 13.37 13.64 192,664 +0.10(+0.74%)
Dec 10, 2007 13.62 13.63 13.53 13.54 276,530 -0.11(-0.81%)
Dec 07, 2007 13.58 13.77 13.45 13.65 110,297 +0.05(+0.37%)
Dec 06, 2007 13.45 13.63 13.28 13.60 156,795 +0.08(+0.59%)
Dec 05, 2007 13.56 13.63 13.29 13.52 91,928 +0.11(+0.82%)
Dec 04, 2007 13.65 13.74 13.23 13.41 250,310 -0.39(-2.83%)
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.