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, 2015 5.250 5.120 5.120 5.120 132,800 -0.14(-2.66%)
Dec 30, 2015 5.400 5.476 5.190 5.260 102,062 -0.19(-3.49%)
Dec 29, 2015 5.410 5.525 5.370 5.450 137,770 +0.06(+1.11%)
Dec 28, 2015 5.340 5.430 5.250 5.390 95,114 +0.01(+0.19%)
Dec 24, 2015 5.300 5.380 5.380 5.380 49,400 +0.06(+1.13%)
Dec 23, 2015 5.330 5.370 5.250 5.320 87,524 +0.00(+0.00%)
Dec 22, 2015 5.300 5.390 5.220 5.320 111,393 +0.02(+0.38%)
Dec 21, 2015 5.200 5.310 5.090 5.300 96,178 +0.15(+2.91%)
Dec 18, 2015 5.100 5.210 5.029 5.150 174,070 +0.05(+0.98%)
Dec 17, 2015 5.150 5.349 4.870 5.100 145,657 -0.02(-0.39%)
Dec 16, 2015 4.900 5.130 4.790 5.120 155,133 +0.25(+5.13%)
Dec 15, 2015 4.710 4.880 4.670 4.870 240,868 +0.16(+3.40%)
Dec 14, 2015 4.820 4.850 4.700 4.710 175,579 -0.13(-2.69%)
Dec 11, 2015 4.850 4.940 4.800 4.840 133,861 -0.05(-1.02%)
Dec 10, 2015 4.910 5.010 4.860 4.890 205,396 -0.03(-0.61%)
Dec 09, 2015 4.900 4.990 4.820 4.920 214,100 +0.03(+0.61%)
Dec 08, 2015 4.820 4.940 4.750 4.890 142,304 +0.02(+0.41%)
Dec 07, 2015 5.200 5.220 4.800 4.870 229,583 -0.36(-6.88%)
Dec 04, 2015 5.250 5.440 5.200 5.230 248,778 -0.03(-0.57%)
Dec 03, 2015 5.450 5.490 5.250 5.260 143,359 -0.20(-3.66%)
Dec 02, 2015 5.400 5.590 5.310 5.460 174,654 +0.11(+2.06%)
Dec 01, 2015 5.080 5.400 4.965 5.350 155,742 +0.28(+5.52%)
Nov 30, 2015 5.080 5.100 4.880 5.070 230,197 -0.01(-0.20%)
Nov 27, 2015 4.970 5.100 4.890 5.080 57,881 +0.10(+2.01%)
Nov 25, 2015 4.840 4.980 4.980 4.980 53,300 +0.12(+2.47%)
Nov 24, 2015 4.710 4.870 4.710 4.860 87,183 +0.14(+2.97%)
Nov 23, 2015 4.790 4.880 4.710 4.720 157,402 -0.09(-1.87%)
Nov 20, 2015 5.060 5.100 4.795 4.810 228,783 -0.25(-4.94%)
Nov 19, 2015 4.910 5.070 4.900 5.060 110,657 +0.11(+2.22%)
Nov 18, 2015 4.830 4.970 4.830 4.950 149,048 +0.12(+2.48%)
Nov 17, 2015 4.960 4.980 4.800 4.830 143,156 -0.13(-2.62%)
Nov 16, 2015 4.940 5.130 4.830 4.960 137,968 +0.05(+1.02%)
Nov 13, 2015 4.850 5.010 4.760 4.910 165,325 +0.09(+1.87%)
Nov 12, 2015 4.810 4.900 4.750 4.820 158,231 -0.03(-0.62%)
Nov 11, 2015 4.860 4.930 4.810 4.850 122,621 -0.03(-0.61%)
Nov 10, 2015 5.000 5.050 4.850 4.880 152,695 -0.14(-2.79%)
Nov 09, 2015 5.070 5.090 4.980 5.020 149,410 -0.06(-1.18%)
Nov 06, 2015 5.060 5.110 4.980 5.080 253,380 +0.00(+0.00%)
Nov 05, 2015 5.130 5.150 5.060 5.080 200,054 -0.06(-1.17%)
Nov 04, 2015 5.210 5.270 5.110 5.140 202,638 -0.08(-1.53%)
Nov 03, 2015 5.170 5.325 5.170 5.220 302,819 +0.01(+0.19%)
Nov 02, 2015 4.990 5.210 4.980 5.210 240,579 +0.33(+6.76%)
Oct 30, 2015 4.790 4.920 4.710 4.880 227,358 +0.12(+2.52%)
Oct 29, 2015 4.800 4.870 4.750 4.760 238,667 -0.09(-1.86%)
Oct 28, 2015 4.750 4.890 4.690 4.850 304,086 +0.15(+3.19%)
Oct 27, 2015 4.800 4.860 4.600 4.700 374,527 -0.11(-2.29%)
Oct 26, 2015 4.930 5.000 4.750 4.810 443,138 -0.10(-2.04%)
Oct 23, 2015 4.600 5.052 4.600 4.910 745,387 -0.39(-7.36%)
Oct 22, 2015 5.490 5.600 5.210 5.300 464,355 -0.24(-4.33%)
Oct 21, 2015 5.610 5.710 5.540 5.540 130,081 -0.06(-1.07%)
Oct 20, 2015 5.500 5.650 5.420 5.600 149,984 +0.09(+1.63%)
Oct 19, 2015 5.370 5.510 5.350 5.510 232,101 +0.12(+2.23%)
Oct 16, 2015 5.440 5.450 5.320 5.390 108,647 -0.03(-0.55%)
Oct 15, 2015 5.350 5.420 5.290 5.420 169,533 +0.12(+2.26%)
Oct 14, 2015 5.400 5.460 5.290 5.300 216,711 -0.06(-1.12%)
Oct 13, 2015 5.550 5.560 5.350 5.360 149,155 -0.22(-3.94%)
Oct 12, 2015 5.790 5.820 5.530 5.580 147,346 -0.24(-4.12%)
Oct 09, 2015 5.910 5.910 5.770 5.820 201,473 -0.06(-1.02%)
Oct 08, 2015 5.860 5.880 5.710 5.880 116,946 +0.04(+0.68%)
Oct 07, 2015 5.770 5.900 5.770 5.840 116,565 +0.11(+1.92%)
Oct 06, 2015 5.760 5.820 5.680 5.730 151,663 -0.02(-0.35%)
Oct 05, 2015 5.770 5.845 5.700 5.750 226,550 +0.00(+0.00%)
Oct 02, 2015 5.590 5.750 5.430 5.750 151,800 +0.08(+1.41%)
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.