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

Ultra Clean Holdings (NQ: UCTT )

46.50 +1.40 (+3.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Oct 31, 2011 5.560 5.650 5.410 5.480 163,347 -0.24(-4.20%)
Oct 28, 2011 5.800 5.920 5.670 5.720 111,244 -0.13(-2.22%)
Oct 27, 2011 5.350 5.930 5.150 5.850 303,392 +0.73(+14.26%)
Oct 26, 2011 4.710 5.240 4.580 5.120 117,065 +0.50(+10.82%)
Oct 25, 2011 4.380 4.650 4.250 4.620 388,514 -0.35(-7.04%)
Oct 24, 2011 4.990 5.280 4.860 4.970 284,469 +0.02(+0.40%)
Oct 21, 2011 4.990 5.080 4.880 4.950 135,721 +0.10(+2.06%)
Oct 20, 2011 4.960 4.960 4.650 4.850 122,749 -0.12(-2.41%)
Oct 19, 2011 5.410 5.410 4.930 4.970 86,503 -0.45(-8.30%)
Oct 18, 2011 5.130 5.470 4.980 5.420 130,154 +0.33(+6.48%)
Oct 17, 2011 5.080 5.250 5.010 5.090 176,755 -0.07(-1.36%)
Oct 14, 2011 5.120 5.200 5.020 5.160 168,988 +0.14(+2.79%)
Oct 13, 2011 4.960 5.150 4.870 5.020 91,682 +0.01(+0.20%)
Oct 12, 2011 4.750 5.110 4.660 5.010 152,123 +0.34(+7.28%)
Oct 11, 2011 4.540 4.730 4.530 4.670 109,436 +0.06(+1.30%)
Oct 10, 2011 4.370 4.630 4.240 4.610 139,643 +0.37(+8.73%)
Oct 07, 2011 4.250 4.450 4.100 4.240 136,054 +0.01(+0.24%)
Oct 06, 2011 4.320 4.440 4.110 4.230 134,598 -0.10(-2.31%)
Oct 05, 2011 4.130 4.420 3.990 4.330 159,012 +0.23(+5.61%)
Oct 04, 2011 3.770 4.170 3.770 4.100 238,346 +0.23(+5.94%)
Oct 03, 2011 4.250 4.422 3.870 3.870 159,195 -0.42(-9.79%)
Sep 30, 2011 4.330 4.500 4.270 4.290 183,137 -0.16(-3.60%)
Sep 29, 2011 4.760 4.920 4.250 4.450 172,225 -0.15(-3.26%)
Sep 28, 2011 4.490 4.760 4.350 4.600 216,806 +0.12(+2.68%)
Sep 27, 2011 4.310 4.580 4.280 4.480 179,609 +0.32(+7.69%)
Sep 26, 2011 4.030 4.160 3.950 4.160 201,152 +0.17(+4.26%)
Sep 23, 2011 3.890 4.050 3.850 3.990 221,152 +0.05(+1.27%)
Sep 22, 2011 4.000 4.150 3.860 3.940 254,996 -0.25(-5.97%)
Sep 21, 2011 4.570 4.640 4.170 4.190 188,368 -0.42(-9.11%)
Sep 20, 2011 4.970 5.000 4.600 4.610 121,328 -0.38(-7.62%)
Sep 19, 2011 4.980 5.120 4.860 4.990 115,613 -0.10(-1.96%)
Sep 16, 2011 5.130 5.130 5.000 5.090 143,248 +0.01(+0.20%)
Sep 15, 2011 5.120 5.120 4.870 5.080 180,026 +0.04(+0.79%)
Sep 14, 2011 4.720 5.070 4.570 5.040 225,352 +0.40(+8.62%)
Sep 13, 2011 4.600 4.800 4.550 4.640 120,035 +0.06(+1.31%)
Sep 12, 2011 4.510 4.720 4.452 4.580 90,766 -0.02(-0.43%)
Sep 09, 2011 4.610 4.750 4.500 4.600 147,141 -0.08(-1.71%)
Sep 08, 2011 5.060 5.150 4.660 4.680 134,294 -0.42(-8.24%)
Sep 07, 2011 4.970 5.160 4.900 5.100 378,046 +0.26(+5.37%)
Sep 06, 2011 4.910 5.000 4.700 4.840 245,733 -0.24(-4.72%)
Sep 02, 2011 5.120 5.240 5.030 5.080 209,018 -0.15(-2.87%)
Sep 01, 2011 5.600 5.790 5.200 5.230 206,477 -0.40(-7.10%)
Aug 31, 2011 5.660 5.820 5.500 5.630 117,779 +0.03(+0.54%)
Aug 30, 2011 5.690 5.730 5.480 5.600 146,142 -0.14(-2.44%)
Aug 29, 2011 5.520 5.810 5.350 5.740 140,097 +0.30(+5.51%)
Aug 26, 2011 5.020 5.460 4.990 5.440 88,827 +0.36(+7.09%)
Aug 25, 2011 5.320 5.410 5.060 5.080 100,536 -0.21(-3.97%)
Aug 24, 2011 5.030 5.390 4.830 5.290 209,710 +0.15(+2.92%)
Aug 23, 2011 4.880 5.220 4.870 5.140 214,691 +0.25(+5.11%)
Aug 22, 2011 5.070 5.090 4.770 4.890 168,992 -0.01(-0.20%)
Aug 19, 2011 4.960 5.150 4.850 4.900 213,810 -0.18(-3.54%)
Aug 18, 2011 5.400 5.448 5.050 5.080 159,730 -0.52(-9.29%)
Aug 17, 2011 5.540 5.720 5.460 5.600 121,500 +0.09(+1.63%)
Aug 16, 2011 5.670 5.750 5.430 5.510 136,695 -0.24(-4.17%)
Aug 15, 2011 5.830 5.880 5.630 5.750 137,886 -0.01(-0.17%)
Aug 12, 2011 5.690 5.860 5.500 5.760 232,840 +0.19(+3.41%)
Aug 11, 2011 5.560 5.800 5.380 5.570 289,679 +0.06(+1.09%)
Aug 10, 2011 6.080 6.650 5.500 5.510 179,106 -0.86(-13.50%)
Aug 09, 2011 6.280 6.400 5.560 6.370 211,180 +0.53(+9.08%)
Aug 08, 2011 6.230 6.550 5.810 5.840 207,515 -0.74(-11.25%)
Aug 05, 2011 6.680 6.780 6.200 6.580 175,863 +0.04(+0.61%)
Aug 04, 2011 6.770 6.990 6.530 6.540 219,296 -0.39(-5.63%)
Aug 03, 2011 6.810 7.050 6.550 6.930 169,335 +0.11(+1.61%)
Aug 02, 2011 6.860 7.075 6.790 6.820 178,735 -0.20(-2.85%)
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.