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 (%)
Dec 31, 2004 6.030 6.150 5.950 6.060 37,400 +0.16(+2.71%)
Dec 30, 2004 5.950 6.000 5.600 5.900 55,900 -0.04(-0.67%)
Dec 29, 2004 5.870 5.950 5.600 5.940 22,100 +0.20(+3.48%)
Dec 28, 2004 5.710 5.750 5.600 5.740 40,600 +0.07(+1.23%)
Dec 27, 2004 6.420 6.550 5.450 5.670 137,000 -0.52(-8.40%)
Dec 23, 2004 6.350 6.350 6.150 6.190 51,800 +0.01(+0.16%)
Dec 22, 2004 6.090 6.190 6.000 6.180 30,500 +0.14(+2.32%)
Dec 21, 2004 5.870 6.070 5.620 6.040 57,800 +0.09(+1.51%)
Dec 20, 2004 5.750 6.030 5.600 5.950 47,500 +0.29(+5.12%)
Dec 17, 2004 5.551 5.660 5.551 5.660 56,000 +0.06(+1.14%)
Dec 16, 2004 5.750 5.750 5.550 5.596 40,000 +0.08(+1.38%)
Dec 15, 2004 5.500 5.580 5.460 5.520 34,900 +0.06(+1.10%)
Dec 14, 2004 5.600 5.600 5.400 5.460 85,300 +0.06(+1.11%)
Dec 13, 2004 5.310 5.439 5.300 5.400 14,200 +0.15(+2.86%)
Dec 10, 2004 5.400 5.400 5.250 5.250 3,900 -0.14(-2.60%)
Dec 09, 2004 5.450 5.450 5.390 5.390 9,100 +0.04(+0.75%)
Dec 08, 2004 5.750 5.750 5.350 5.350 35,000 -0.20(-3.60%)
Dec 07, 2004 5.650 5.700 5.280 5.550 59,800 -0.05(-0.89%)
Dec 06, 2004 5.550 5.650 5.500 5.600 45,600 +0.07(+1.27%)
Dec 03, 2004 5.580 5.600 5.320 5.530 39,700 +0.03(+0.55%)
Dec 02, 2004 5.360 5.600 5.290 5.500 181,700 +0.20(+3.77%)
Dec 01, 2004 5.280 5.350 5.060 5.300 22,400 +0.03(+0.57%)
Nov 30, 2004 5.000 5.270 5.000 5.270 21,600 -0.13(-2.41%)
Nov 29, 2004 5.500 5.500 5.280 5.400 6,100 -0.05(-0.92%)
Nov 26, 2004 5.250 5.490 5.250 5.450 1,100 +0.11(+2.06%)
Nov 24, 2004 5.250 5.350 5.000 5.340 43,100 +0.21(+4.09%)
Nov 23, 2004 4.900 5.250 4.900 5.130 84,800 -0.12(-2.29%)
Nov 22, 2004 4.970 5.490 4.950 5.250 40,300 -0.25(-4.55%)
Nov 19, 2004 5.500 5.540 5.490 5.500 84,800 -0.21(-3.68%)
Nov 18, 2004 5.600 5.810 5.220 5.710 66,400 +0.00(+0.00%)
Nov 17, 2004 5.740 5.910 5.350 5.710 55,400 +0.41(+7.74%)
Nov 16, 2004 5.250 5.600 5.250 5.300 14,900 -0.06(-1.12%)
Nov 15, 2004 5.700 5.700 5.280 5.360 12,500 +0.01(+0.19%)
Nov 12, 2004 5.550 5.850 5.340 5.350 23,700 -0.05(-0.93%)
Nov 11, 2004 5.750 5.750 5.300 5.400 19,600 -0.20(-3.57%)
Nov 10, 2004 5.630 5.630 5.310 5.600 53,300 +0.00(+0.00%)
Nov 09, 2004 5.450 5.600 5.410 5.600 5,700 -0.02(-0.36%)
Nov 08, 2004 5.300 5.620 5.300 5.620 39,600 +0.22(+4.07%)
Nov 05, 2004 5.340 5.480 5.320 5.400 2,800 -0.02(-0.37%)
Nov 04, 2004 5.400 5.500 5.400 5.420 10,700 +0.01(+0.18%)
Nov 03, 2004 5.480 5.490 5.260 5.410 11,400 +0.03(+0.56%)
Nov 02, 2004 4.990 5.400 4.990 5.380 45,300 +0.13(+2.46%)
Nov 01, 2004 5.640 5.640 5.010 5.251 34,600 +0.00(+0.02%)
Oct 29, 2004 5.000 5.280 4.990 5.250 75,200 +0.18(+3.55%)
Oct 28, 2004 4.920 5.410 4.920 5.070 104,600 +0.27(+5.63%)
Oct 27, 2004 4.800 4.900 4.680 4.800 59,100 +0.20(+4.35%)
Oct 26, 2004 4.470 4.740 4.370 4.600 177,200 +0.12(+2.66%)
Oct 25, 2004 4.540 4.650 4.480 4.481 6,700 +0.13(+3.01%)
Oct 22, 2004 4.350 4.360 4.350 4.350 800 -0.15(-3.33%)
Oct 21, 2004 4.330 4.500 4.310 4.500 4,300 +0.14(+3.21%)
Oct 20, 2004 4.510 4.520 4.300 4.360 3,400 -0.14(-3.11%)
Oct 19, 2004 4.510 4.720 4.120 4.500 19,600 +0.13(+2.97%)
Oct 18, 2004 4.160 4.409 4.160 4.370 2,300 +0.14(+3.33%)
Oct 15, 2004 4.250 4.500 4.160 4.229 20,700 -0.30(-6.64%)
Oct 14, 2004 4.689 4.800 4.290 4.530 11,100 -0.10(-2.16%)
Oct 13, 2004 4.520 4.630 4.510 4.630 400 +0.13(+2.89%)
Oct 12, 2004 4.511 4.540 4.490 4.500 13,300 -0.14(-3.02%)
Oct 11, 2004 4.490 4.800 4.490 4.640 5,200 +0.09(+1.98%)
Oct 08, 2004 4.550 4.560 4.490 4.550 4,900 -0.16(-3.40%)
Oct 07, 2004 4.670 4.850 4.640 4.710 16,600 +0.03(+0.64%)
Oct 06, 2004 4.650 4.750 4.400 4.680 21,200 +0.05(+1.08%)
Oct 05, 2004 4.610 4.630 4.520 4.630 48,600 +0.17(+3.81%)
Oct 04, 2004 4.260 4.630 4.260 4.460 67,900 +0.20(+4.69%)
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.