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 (%)
Nov 30, 2018 9.460 9.470 9.200 9.400 459,000 -0.07(-0.74%)
Nov 29, 2018 9.610 9.676 9.340 9.470 392,046 -0.21(-2.17%)
Nov 28, 2018 9.270 9.700 9.070 9.680 713,370 +0.56(+6.14%)
Nov 27, 2018 8.800 9.230 8.720 9.120 581,313 +0.27(+3.05%)
Nov 26, 2018 8.920 9.060 8.450 8.850 870,030 +0.10(+1.14%)
Nov 23, 2018 8.820 8.940 8.750 8.750 395,900 -0.16(-1.80%)
Nov 21, 2018 8.910 8.910 8.910 0 -0.15(-1.66%)
Nov 20, 2018 8.810 9.275 8.810 9.060 560,345 +0.01(+0.11%)
Nov 19, 2018 9.280 9.365 8.970 9.050 614,682 -0.26(-2.79%)
Nov 16, 2018 8.740 9.350 8.680 9.310 761,500 +0.24(+2.65%)
Nov 15, 2018 8.740 9.140 8.640 9.070 744,791 +0.34(+3.89%)
Nov 14, 2018 8.950 9.130 8.570 8.730 742,535 -0.07(-0.80%)
Nov 13, 2018 8.850 9.230 8.700 8.800 1,018,568 +0.02(+0.23%)
Nov 12, 2018 9.310 9.380 8.760 8.780 1,053,013 -0.71(-7.48%)
Nov 09, 2018 9.900 9.900 9.170 9.490 1,194,200 -0.49(-4.91%)
Nov 08, 2018 10.11 10.57 9.915 9.980 1,170,195 -0.31(-3.06%)
Nov 07, 2018 11.05 11.80 10.13 10.29 2,306,276 -1.22(-10.63%)
Nov 06, 2018 11.37 11.60 11.05 11.52 756,666 +0.12(+1.05%)
Nov 05, 2018 11.51 11.55 11.12 11.40 645,452 -0.12(-1.04%)
Nov 02, 2018 11.30 11.64 11.06 11.52 646,800 +0.10(+0.88%)
Nov 01, 2018 10.61 11.48 10.61 11.42 648,537 +0.90(+8.56%)
Oct 31, 2018 10.35 10.64 10.05 10.52 601,585 +0.35(+3.44%)
Oct 30, 2018 9.670 10.18 9.660 10.17 633,878 +0.50(+5.17%)
Oct 29, 2018 10.23 10.35 9.525 9.670 716,147 -0.34(-3.40%)
Oct 26, 2018 9.840 10.33 9.685 10.01 598,900 -0.06(-0.60%)
Oct 25, 2018 10.00 10.19 9.850 10.07 600,019 +0.17(+1.72%)
Oct 24, 2018 10.07 10.29 9.890 9.900 867,278 -0.38(-3.70%)
Oct 23, 2018 10.03 10.41 10.02 10.28 922,302 -0.17(-1.63%)
Oct 22, 2018 11.11 11.21 10.42 10.45 580,530 -0.60(-5.43%)
Oct 19, 2018 11.61 11.73 11.05 11.05 442,800 -0.55(-4.74%)
Oct 18, 2018 11.73 11.80 11.36 11.60 611,042 -0.16(-1.36%)
Oct 17, 2018 11.45 12.59 11.35 11.76 1,226,235 +0.70(+6.33%)
Oct 16, 2018 10.98 11.10 10.73 11.06 741,941 +0.22(+2.03%)
Oct 15, 2018 10.95 11.14 10.70 10.84 571,583 -0.16(-1.45%)
Oct 12, 2018 11.42 11.45 10.86 11.00 505,700 -0.06(-0.54%)
Oct 11, 2018 11.15 11.44 10.97 11.06 443,141 -0.14(-1.25%)
Oct 10, 2018 11.27 11.67 11.06 11.20 702,802 -0.25(-2.18%)
Oct 09, 2018 11.88 12.00 11.36 11.45 501,364 -0.48(-4.02%)
Oct 08, 2018 11.97 12.23 11.74 11.93 452,422 -0.17(-1.40%)
Oct 05, 2018 12.38 12.40 11.92 12.10 677,900 -0.29(-2.34%)
Oct 04, 2018 12.62 12.76 12.19 12.39 504,044 -0.36(-2.82%)
Oct 03, 2018 12.50 13.00 12.31 12.75 501,623 +0.32(+2.57%)
Oct 02, 2018 12.39 12.87 12.32 12.43 536,558 +0.03(+0.24%)
Oct 01, 2018 12.63 12.81 12.33 12.40 408,939 -0.15(-1.20%)
Sep 28, 2018 12.43 12.73 12.30 12.55 462,000 +0.08(+0.64%)
Sep 27, 2018 12.67 12.83 12.28 12.47 616,100 -0.15(-1.19%)
Sep 26, 2018 12.52 12.97 12.48 12.62 611,565 +0.05(+0.40%)
Sep 25, 2018 13.64 13.75 12.55 12.57 1,117,680 -1.11(-8.11%)
Sep 24, 2018 13.60 13.72 13.49 13.68 406,895 +0.02(+0.15%)
Sep 21, 2018 13.48 13.75 13.42 13.66 727,800 +0.17(+1.26%)
Sep 20, 2018 13.29 13.55 13.13 13.49 523,935 +0.07(+0.52%)
Sep 19, 2018 13.50 13.77 13.40 13.42 358,169 -0.13(-0.96%)
Sep 18, 2018 13.49 13.65 13.30 13.55 555,373 -0.05(-0.37%)
Sep 17, 2018 13.64 13.76 13.52 13.60 403,719 -0.09(-0.66%)
Sep 14, 2018 13.69 13.88 13.61 13.69 324,600 +0.05(+0.37%)
Sep 13, 2018 13.72 13.98 13.38 13.64 561,340 +0.19(+1.41%)
Sep 12, 2018 13.36 13.53 13.01 13.45 605,449 -0.14(-1.03%)
Sep 11, 2018 13.77 13.86 13.44 13.59 587,441 -0.31(-2.23%)
Sep 10, 2018 14.11 14.11 13.55 13.90 656,426 -0.05(-0.36%)
Sep 07, 2018 13.80 14.15 13.65 13.95 726,000 +0.10(+0.72%)
Sep 06, 2018 15.05 15.08 13.61 13.85 1,104,470 -1.20(-7.97%)
Sep 05, 2018 14.72 15.13 14.50 15.05 714,181 +0.29(+1.96%)
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.