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, 2012 4.860 4.958 4.670 4.820 116,190 -0.07(-1.43%)
Nov 29, 2012 4.860 5.000 4.760 4.890 199,920 +0.03(+0.62%)
Nov 28, 2012 4.760 4.890 4.600 4.860 108,426 +0.05(+1.04%)
Nov 27, 2012 4.860 4.940 4.800 4.810 73,734 -0.04(-0.82%)
Nov 26, 2012 4.900 4.930 4.761 4.850 89,668 -0.07(-1.42%)
Nov 23, 2012 4.750 4.930 4.750 4.920 23,467 +0.18(+3.80%)
Nov 21, 2012 4.710 4.885 4.670 4.740 84,071 +0.04(+0.85%)
Nov 20, 2012 4.700 4.710 4.500 4.700 90,761 +0.00(+0.00%)
Nov 19, 2012 4.770 4.770 4.660 4.700 82,473 +0.00(+0.00%)
Nov 16, 2012 4.700 4.898 4.560 4.700 118,028 -0.01(-0.21%)
Nov 15, 2012 4.680 4.750 4.610 4.710 103,748 +0.01(+0.32%)
Nov 14, 2012 4.560 4.770 4.520 4.695 68,360 +0.14(+2.96%)
Nov 13, 2012 4.630 4.740 4.520 4.560 105,338 -0.13(-2.77%)
Nov 12, 2012 4.950 4.950 4.690 4.690 141,786 -0.13(-2.70%)
Nov 09, 2012 4.740 4.890 4.740 4.820 75,633 +0.08(+1.69%)
Nov 08, 2012 4.750 4.800 4.720 4.740 106,083 -0.01(-0.21%)
Nov 07, 2012 4.800 4.802 4.660 4.750 123,793 -0.10(-2.06%)
Nov 06, 2012 4.750 4.950 4.710 4.850 82,159 +0.15(+3.19%)
Nov 05, 2012 4.660 4.780 4.650 4.700 99,276 +0.03(+0.64%)
Nov 02, 2012 4.690 4.900 4.630 4.670 101,496 -0.03(-0.64%)
Nov 01, 2012 4.610 4.750 4.600 4.700 140,858 +0.07(+1.51%)
Oct 31, 2012 4.590 4.660 4.500 4.630 92,770 +0.08(+1.76%)
Oct 26, 2012 4.660 4.550 4.550 4.550 69,700 -0.15(-3.19%)
Oct 25, 2012 4.740 4.890 4.640 4.700 177,623 +0.04(+0.86%)
Oct 24, 2012 4.710 4.820 4.560 4.660 92,193 -0.02(-0.43%)
Oct 23, 2012 4.500 4.730 4.340 4.680 115,648 +0.08(+1.74%)
Oct 19, 2012 4.640 4.785 4.520 4.600 57,825 -0.11(-2.34%)
Oct 18, 2012 4.780 4.880 4.690 4.710 133,227 -0.09(-1.87%)
Oct 17, 2012 4.790 4.830 4.716 4.800 130,811 +0.02(+0.42%)
Oct 16, 2012 4.850 4.890 4.760 4.780 111,673 +0.00(+0.00%)
Oct 15, 2012 4.780 4.860 4.740 4.780 95,220 +0.03(+0.63%)
Oct 12, 2012 4.900 4.920 4.680 4.750 139,188 -0.16(-3.26%)
Oct 11, 2012 5.240 5.240 4.830 4.910 247,647 -0.27(-5.21%)
Oct 10, 2012 5.310 5.310 5.060 5.180 63,872 -0.15(-2.81%)
Oct 09, 2012 5.350 5.480 5.300 5.330 40,106 -0.01(-0.19%)
Oct 08, 2012 5.410 5.460 5.330 5.340 78,690 -0.11(-2.02%)
Oct 05, 2012 5.610 5.679 5.410 5.450 53,792 -0.17(-3.02%)
Oct 04, 2012 5.660 5.790 5.530 5.620 49,957 -0.02(-0.35%)
Oct 03, 2012 5.720 5.720 5.540 5.640 37,710 -0.05(-0.88%)
Oct 02, 2012 5.810 5.840 5.670 5.690 70,038 -0.07(-1.22%)
Oct 01, 2012 5.750 5.830 5.660 5.760 47,804 +0.05(+0.88%)
Sep 28, 2012 5.720 5.760 5.550 5.710 55,029 -0.06(-1.04%)
Sep 27, 2012 5.790 5.850 5.690 5.770 123,910 +0.04(+0.70%)
Sep 26, 2012 5.690 5.730 5.650 5.730 41,335 +0.05(+0.88%)
Sep 25, 2012 5.950 5.970 5.670 5.680 68,230 -0.23(-3.89%)
Sep 24, 2012 5.730 5.950 5.690 5.910 79,548 +0.13(+2.25%)
Sep 21, 2012 5.810 5.850 5.735 5.780 82,493 +0.08(+1.40%)
Sep 20, 2012 5.670 5.770 5.670 5.700 235,464 -0.05(-0.87%)
Sep 19, 2012 5.860 5.860 5.700 5.750 97,944 -0.10(-1.71%)
Sep 18, 2012 5.920 5.930 5.730 5.850 40,689 -0.12(-2.01%)
Sep 17, 2012 5.960 6.030 5.851 5.970 43,885 -0.05(-0.83%)
Sep 14, 2012 6.020 6.105 5.830 6.020 183,916 +0.03(+0.50%)
Sep 13, 2012 5.970 6.020 5.840 5.990 73,031 +0.03(+0.50%)
Sep 12, 2012 6.010 6.010 5.840 5.960 40,324 -0.03(-0.50%)
Sep 11, 2012 5.970 6.020 5.940 5.990 62,623 +0.02(+0.34%)
Sep 10, 2012 5.900 6.010 5.890 5.970 47,811 +0.05(+0.84%)
Sep 07, 2012 6.010 6.010 5.810 5.920 66,199 -0.07(-1.17%)
Sep 06, 2012 5.760 6.030 5.580 5.990 87,731 +0.31(+5.46%)
Sep 05, 2012 5.600 5.730 5.600 5.680 74,345 +0.06(+1.07%)
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.