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, 2016 10.00 10.15 9.900 10.04 324,504 +0.05(+0.50%)
Nov 29, 2016 10.20 10.25 9.920 9.990 355,572 -0.17(-1.67%)
Nov 28, 2016 10.10 10.17 9.720 10.16 490,298 -0.06(-0.59%)
Nov 25, 2016 10.55 10.56 10.17 10.22 229,986 -0.27(-2.57%)
Nov 23, 2016 10.49 10.49 10.49 0 +0.11(+1.06%)
Nov 22, 2016 9.940 10.55 9.850 10.38 1,201,421 +0.50(+5.06%)
Nov 21, 2016 9.990 10.00 9.810 9.880 410,864 +0.02(+0.20%)
Nov 18, 2016 9.930 9.991 9.610 9.860 572,472 -0.01(-0.10%)
Nov 17, 2016 9.740 9.990 9.530 9.870 474,612 +0.17(+1.75%)
Nov 16, 2016 9.210 9.720 9.200 9.700 472,708 +0.55(+6.01%)
Nov 15, 2016 9.960 10.00 8.810 9.150 958,297 -0.75(-7.58%)
Nov 14, 2016 9.750 9.930 9.670 9.900 490,977 +0.26(+2.70%)
Nov 11, 2016 9.430 9.650 9.290 9.640 659,521 +0.31(+3.32%)
Nov 10, 2016 9.360 9.460 9.110 9.330 410,854 +0.09(+0.97%)
Nov 09, 2016 8.840 9.310 8.750 9.240 484,206 +0.20(+2.21%)
Nov 08, 2016 8.900 9.190 8.860 9.040 632,611 +0.18(+2.03%)
Nov 07, 2016 8.800 8.910 8.590 8.860 580,181 +0.20(+2.31%)
Nov 04, 2016 8.570 8.690 8.480 8.660 467,584 +0.14(+1.64%)
Nov 03, 2016 8.740 8.780 8.390 8.520 525,253 -0.23(-2.63%)
Nov 02, 2016 8.630 8.840 8.600 8.750 563,717 +0.15(+1.74%)
Nov 01, 2016 8.500 8.840 8.430 8.600 925,792 +0.10(+1.18%)
Oct 31, 2016 8.450 8.685 8.320 8.500 875,483 +0.16(+1.92%)
Oct 28, 2016 7.790 8.510 7.771 8.340 902,247 +0.50(+6.38%)
Oct 27, 2016 8.600 8.670 7.750 7.840 1,165,799 -0.15(-1.88%)
Oct 26, 2016 7.850 8.000 7.769 7.990 483,700 +0.17(+2.17%)
Oct 25, 2016 7.630 8.075 7.630 7.820 550,006 +0.20(+2.62%)
Oct 24, 2016 7.630 7.750 7.610 7.620 241,990 -0.02(-0.26%)
Oct 21, 2016 7.560 7.700 7.518 7.640 168,459 -0.01(-0.13%)
Oct 20, 2016 7.650 7.790 7.057 7.650 105,475 -0.05(-0.65%)
Oct 19, 2016 7.610 7.730 7.580 7.700 269,465 +0.06(+0.79%)
Oct 18, 2016 7.640 7.670 7.570 7.640 59,505 +0.04(+0.53%)
Oct 17, 2016 7.780 7.790 7.590 7.600 108,691 -0.16(-2.06%)
Oct 14, 2016 7.550 7.800 7.520 7.760 137,865 +0.27(+3.60%)
Oct 13, 2016 7.660 7.660 7.410 7.490 288,449 -0.19(-2.47%)
Oct 12, 2016 7.580 7.700 7.520 7.680 92,246 +0.13(+1.72%)
Oct 11, 2016 7.800 7.800 7.500 7.550 149,334 -0.25(-3.21%)
Oct 10, 2016 7.770 7.800 7.670 7.800 133,881 +0.08(+1.04%)
Oct 07, 2016 7.780 7.790 7.610 7.720 176,699 -0.08(-1.03%)
Oct 06, 2016 7.450 7.860 7.400 7.800 267,490 +0.35(+4.70%)
Oct 05, 2016 7.360 7.520 7.350 7.450 93,457 +0.10(+1.36%)
Oct 04, 2016 7.410 7.570 7.285 7.350 67,725 -0.07(-0.94%)
Oct 03, 2016 7.320 7.630 7.320 7.420 182,807 +0.01(+0.13%)
Sep 30, 2016 7.070 7.480 7.030 7.410 106,321 +0.33(+4.66%)
Sep 29, 2016 7.010 7.098 6.870 7.080 58,079 +0.04(+0.57%)
Sep 28, 2016 6.880 7.080 6.850 7.040 141,853 +0.16(+2.33%)
Sep 27, 2016 6.810 6.940 6.790 6.880 63,845 +0.04(+0.58%)
Sep 26, 2016 7.020 7.050 6.823 6.840 58,069 -0.20(-2.84%)
Sep 23, 2016 7.060 7.140 6.984 7.040 57,533 -0.06(-0.85%)
Sep 22, 2016 6.960 7.150 6.960 7.100 75,096 +0.15(+2.16%)
Sep 21, 2016 6.920 6.960 6.870 6.950 54,509 +0.04(+0.58%)
Sep 20, 2016 6.980 7.070 6.850 6.910 49,636 +0.00(+0.00%)
Sep 19, 2016 6.940 7.080 6.865 6.910 42,635 -0.02(-0.29%)
Sep 16, 2016 6.870 6.940 6.770 6.930 120,032 +0.07(+1.02%)
Sep 15, 2016 6.740 6.940 6.580 6.860 41,630 +0.12(+1.78%)
Sep 14, 2016 6.810 6.870 6.730 6.740 51,718 -0.09(-1.32%)
Sep 13, 2016 6.957 7.000 6.730 6.830 56,470 -0.12(-1.73%)
Sep 12, 2016 6.810 6.950 6.660 6.950 101,559 +0.09(+1.31%)
Sep 09, 2016 7.140 7.150 6.860 6.860 79,733 -0.31(-4.32%)
Sep 08, 2016 7.150 7.250 7.080 7.170 111,459 +0.03(+0.42%)
Sep 07, 2016 7.330 7.459 7.140 7.140 118,944 -0.22(-2.99%)
Sep 06, 2016 7.400 7.480 7.330 7.360 66,556 -0.07(-0.94%)
Sep 02, 2016 7.380 7.430 7.430 7.430 41,100 +0.07(+0.95%)
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.