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

Ultra Clean Holdings (NQ: UCTT )

47.08 +1.98 (+4.39%)
Streaming Delayed Price Updated: 11:11 AM 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 (%)
Jul 29, 2016 6.440 6.590 6.300 6.390 543,849 +0.21(+3.40%)
Jul 28, 2016 6.120 6.200 6.110 6.180 104,456 +0.05(+0.82%)
Jul 27, 2016 6.100 6.240 6.060 6.130 179,235 -0.01(-0.16%)
Jul 26, 2016 6.070 6.190 6.030 6.140 96,428 +0.06(+0.99%)
Jul 25, 2016 5.940 6.090 5.930 6.080 138,216 +0.12(+2.01%)
Jul 22, 2016 6.010 6.010 5.890 5.960 35,113 -0.06(-1.00%)
Jul 21, 2016 6.000 6.090 5.940 6.020 41,308 +0.00(+0.00%)
Jul 20, 2016 5.870 6.040 5.830 6.020 50,387 +0.16(+2.73%)
Jul 19, 2016 5.940 5.960 5.850 5.860 77,270 -0.09(-1.51%)
Jul 18, 2016 6.030 6.100 5.770 5.950 114,748 -0.09(-1.49%)
Jul 15, 2016 5.870 6.050 5.830 6.040 349,855 +0.23(+3.96%)
Jul 14, 2016 5.770 5.850 5.770 5.810 103,236 +0.10(+1.75%)
Jul 13, 2016 5.820 5.870 5.710 5.710 62,013 -0.10(-1.72%)
Jul 12, 2016 5.800 5.900 5.550 5.810 117,114 +0.03(+0.52%)
Jul 11, 2016 5.640 5.890 5.590 5.780 123,687 +0.14(+2.48%)
Jul 08, 2016 5.540 5.660 5.650 5.640 207,494 -0.01(-0.18%)
Jul 07, 2016 5.730 5.740 5.660 5.650 66,011 +0.05(+0.89%)
Jul 05, 2016 5.600 5.650 5.440 5.600 35,999 -0.06(-1.06%)
Jul 01, 2016 5.680 5.660 5.660 5.660 61,900 -0.03(-0.53%)
Jun 30, 2016 5.490 5.710 5.490 5.690 53,373 +0.18(+3.27%)
Jun 29, 2016 5.530 5.680 5.470 5.510 54,618 +0.03(+0.55%)
Jun 28, 2016 5.470 5.610 5.450 5.480 121,944 +0.05(+0.92%)
Jun 27, 2016 5.610 5.650 5.400 5.430 138,693 -0.23(-4.06%)
Jun 24, 2016 5.550 5.770 5.495 5.660 290,473 -0.22(-3.74%)
Jun 23, 2016 5.840 5.960 5.740 5.880 108,499 +0.12(+2.08%)
Jun 22, 2016 5.720 5.880 5.670 5.760 87,899 +0.04(+0.70%)
Jun 21, 2016 5.740 5.790 5.570 5.720 79,048 -0.02(-0.35%)
Jun 20, 2016 5.690 5.900 5.690 5.740 34,230 +0.10(+1.77%)
Jun 17, 2016 5.670 5.680 5.420 5.640 126,051 -0.02(-0.35%)
Jun 16, 2016 5.690 5.690 5.480 5.660 73,260 -0.06(-1.05%)
Jun 15, 2016 5.800 5.800 5.660 5.720 18,026 -0.05(-0.87%)
Jun 14, 2016 5.790 5.900 5.750 5.770 38,898 -0.05(-0.86%)
Jun 13, 2016 5.620 5.910 5.610 5.820 70,218 +0.18(+3.19%)
Jun 10, 2016 5.730 5.800 5.610 5.640 53,968 -0.15(-2.59%)
Jun 09, 2016 5.940 5.940 5.770 5.790 40,462 -0.16(-2.69%)
Jun 08, 2016 5.950 6.040 5.940 5.950 113,633 +0.02(+0.34%)
Jun 07, 2016 5.890 6.020 5.890 5.930 57,528 +0.01(+0.17%)
Jun 06, 2016 5.870 6.070 5.870 5.920 96,879 -0.01(-0.17%)
Jun 03, 2016 5.800 5.970 5.740 5.930 81,328 +0.18(+3.13%)
Jun 02, 2016 5.800 5.820 5.700 5.750 59,425 -0.10(-1.71%)
Jun 01, 2016 5.630 5.910 5.630 5.850 72,542 +0.15(+2.63%)
May 31, 2016 5.910 5.910 5.660 5.700 143,284 -0.21(-3.55%)
May 27, 2016 5.950 5.910 5.910 5.910 92,800 -0.02(-0.34%)
May 26, 2016 5.670 5.960 5.670 5.930 101,852 +0.23(+4.04%)
May 25, 2016 5.830 5.830 5.650 5.700 74,612 -0.12(-2.06%)
May 24, 2016 5.520 5.840 5.360 5.820 141,354 +0.35(+6.40%)
May 23, 2016 5.490 5.600 5.470 5.470 62,649 -0.01(-0.18%)
May 20, 2016 5.200 5.500 5.200 5.480 147,044 +0.35(+6.82%)
May 19, 2016 5.040 5.140 5.020 5.130 89,557 +0.08(+1.58%)
May 18, 2016 5.130 5.190 5.040 5.050 55,107 +0.02(+0.40%)
May 17, 2016 5.260 5.270 5.010 5.030 108,335 -0.25(-4.73%)
May 16, 2016 5.290 5.400 5.220 5.280 167,115 +0.03(+0.57%)
May 13, 2016 5.330 5.330 5.160 5.250 62,290 +0.00(+0.00%)
May 12, 2016 5.340 5.340 5.200 5.250 67,210 -0.11(-2.05%)
May 11, 2016 5.310 5.440 5.310 5.360 38,741 +0.05(+0.94%)
May 10, 2016 5.380 5.390 5.270 5.310 75,912 -0.07(-1.30%)
May 09, 2016 5.400 5.486 5.343 5.380 83,322 +0.00(+0.00%)
May 06, 2016 5.370 5.450 5.210 5.380 43,704 -0.02(-0.37%)
May 05, 2016 5.440 5.610 5.370 5.400 40,108 -0.03(-0.55%)
May 04, 2016 5.570 5.680 5.420 5.430 89,901 -0.17(-3.04%)
May 03, 2016 5.670 5.780 5.380 5.600 71,602 -0.11(-1.93%)
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.