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 (%)
Jul 31, 2008 6.320 6.730 6.290 6.550 196,168 +0.15(+2.34%)
Jul 30, 2008 6.610 6.770 6.290 6.400 192,591 -0.16(-2.44%)
Jul 29, 2008 6.560 6.690 6.150 6.560 456,469 -0.22(-3.24%)
Jul 28, 2008 6.520 7.000 6.520 6.780 190,308 +0.18(+2.73%)
Jul 25, 2008 6.850 6.980 6.510 6.600 224,564 -0.21(-3.08%)
Jul 24, 2008 6.940 7.050 6.750 6.810 148,568 -0.11(-1.59%)
Jul 23, 2008 6.900 7.010 6.625 6.920 804,946 +0.02(+0.29%)
Jul 22, 2008 6.690 7.010 6.510 6.900 395,670 +0.12(+1.77%)
Jul 21, 2008 6.870 6.870 6.600 6.780 337,382 +0.04(+0.59%)
Jul 18, 2008 6.710 6.960 6.460 6.740 293,111 +0.07(+1.05%)
Jul 17, 2008 6.750 6.760 6.610 6.670 268,726 -0.08(-1.19%)
Jul 16, 2008 6.860 7.110 6.640 6.750 392,507 -0.10(-1.46%)
Jul 15, 2008 6.860 7.095 6.800 6.850 174,742 -0.08(-1.15%)
Jul 14, 2008 7.040 7.215 6.900 6.930 256,723 -0.07(-1.00%)
Jul 11, 2008 7.070 7.190 6.690 7.000 208,295 -0.20(-2.78%)
Jul 10, 2008 7.180 7.380 7.060 7.200 155,344 +0.01(+0.14%)
Jul 09, 2008 7.550 7.560 7.140 7.190 128,841 -0.34(-4.52%)
Jul 08, 2008 7.500 7.670 7.280 7.530 246,790 +0.01(+0.13%)
Jul 07, 2008 7.490 7.640 7.330 7.520 137,902 +0.10(+1.35%)
Jul 04, 2008 7.530 7.890 7.250 7.420 52,983 +0.00(+0.00%)
Jul 03, 2008 7.530 7.890 7.250 7.420 52,983 -0.08(-1.07%)
Jul 02, 2008 7.940 7.960 7.470 7.500 189,240 -0.46(-5.78%)
Jul 01, 2008 7.860 7.990 7.650 7.960 172,674 +0.00(+0.00%)
Jun 30, 2008 8.060 8.280 7.950 7.960 160,500 -0.12(-1.49%)
Jun 27, 2008 8.290 8.340 8.030 8.080 668,177 -0.25(-3.00%)
Jun 26, 2008 8.880 8.917 8.250 8.330 237,401 -0.68(-7.55%)
Jun 25, 2008 8.790 9.120 8.750 9.010 97,139 +0.21(+2.39%)
Jun 24, 2008 9.010 9.100 8.760 8.800 142,073 -0.33(-3.61%)
Jun 23, 2008 9.440 9.440 9.130 9.130 68,922 -0.23(-2.46%)
Jun 20, 2008 9.640 9.920 9.280 9.360 235,950 -0.33(-3.41%)
Jun 19, 2008 9.780 9.870 9.470 9.690 178,673 -0.08(-0.82%)
Jun 18, 2008 10.00 10.05 9.760 9.770 115,709 -0.28(-2.79%)
Jun 17, 2008 10.33 10.43 10.02 10.05 185,589 -0.27(-2.62%)
Jun 16, 2008 10.03 10.40 10.00 10.32 216,477 +0.27(+2.69%)
Jun 13, 2008 9.980 10.10 9.790 10.05 123,184 +0.20(+2.03%)
Jun 12, 2008 9.910 10.08 9.810 9.850 126,615 +0.06(+0.61%)
Jun 11, 2008 9.920 10.08 9.710 9.790 161,004 -0.14(-1.41%)
Jun 10, 2008 10.05 10.19 9.850 9.930 209,175 -0.14(-1.39%)
Jun 09, 2008 10.18 10.21 9.900 10.07 197,664 -0.11(-1.08%)
Jun 06, 2008 10.41 10.49 10.01 10.18 236,623 -0.33(-3.14%)
Jun 05, 2008 10.19 10.51 9.920 10.51 257,024 +0.31(+3.04%)
Jun 04, 2008 10.06 10.23 9.980 10.20 119,751 +0.08(+0.79%)
Jun 03, 2008 10.28 10.33 9.950 10.12 147,904 -0.15(-1.46%)
Jun 02, 2008 10.43 10.46 10.04 10.27 154,290 -0.16(-1.53%)
May 30, 2008 10.32 10.49 10.20 10.43 140,588 +0.17(+1.66%)
May 29, 2008 10.08 10.47 9.910 10.26 112,056 +0.17(+1.68%)
May 28, 2008 10.18 10.25 9.910 10.09 59,167 -0.01(-0.10%)
May 27, 2008 10.08 10.26 9.850 10.10 202,731 +0.06(+0.60%)
May 26, 2008 9.900 10.06 9.760 10.04 115,905 +0.00(+0.00%)
May 23, 2008 9.900 10.06 9.760 10.04 115,905 +0.11(+1.11%)
May 22, 2008 9.970 10.17 9.800 9.930 310,979 +0.02(+0.20%)
May 21, 2008 9.920 10.12 9.830 9.910 303,635 +0.02(+0.20%)
May 20, 2008 10.11 10.16 9.790 9.890 276,341 -0.29(-2.85%)
May 19, 2008 10.38 10.88 10.11 10.18 369,717 -0.27(-2.58%)
May 16, 2008 10.62 10.62 10.24 10.45 104,707 -0.10(-0.95%)
May 15, 2008 10.59 10.59 10.27 10.55 215,186 -0.02(-0.19%)
May 14, 2008 10.63 10.89 10.57 10.57 120,587 -0.02(-0.19%)
May 13, 2008 10.83 10.98 10.59 10.59 148,447 -0.34(-3.11%)
May 12, 2008 10.49 10.94 10.48 10.93 110,182 +0.48(+4.59%)
May 09, 2008 10.20 10.51 10.20 10.45 264,415 +0.12(+1.16%)
May 08, 2008 10.54 10.66 10.25 10.33 246,271 -0.21(-1.99%)
May 07, 2008 10.62 11.09 10.41 10.54 246,257 -0.07(-0.66%)
May 06, 2008 10.50 10.73 10.21 10.61 204,390 -0.08(-0.75%)
May 05, 2008 10.58 10.75 10.29 10.69 310,569 +0.11(+1.04%)
May 02, 2008 10.88 10.90 10.56 10.58 214,306 -0.21(-1.95%)
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.