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 (%)
Aug 31, 2016 7.400 7.400 7.150 7.270 90,565 -0.11(-1.49%)
Aug 30, 2016 7.290 7.410 7.250 7.380 69,826 +0.05(+0.68%)
Aug 29, 2016 7.350 7.400 7.193 7.330 51,738 +0.04(+0.55%)
Aug 26, 2016 7.330 7.430 7.230 7.290 73,921 +0.00(+0.00%)
Aug 25, 2016 7.200 7.290 7.150 7.290 57,145 +0.11(+1.53%)
Aug 24, 2016 7.490 7.490 7.150 7.180 126,487 -0.25(-3.36%)
Aug 23, 2016 7.180 7.500 7.160 7.430 186,103 +0.34(+4.80%)
Aug 22, 2016 7.000 7.210 6.950 7.090 70,259 +0.14(+2.01%)
Aug 19, 2016 6.710 7.250 6.700 6.950 159,805 +0.27(+4.04%)
Aug 18, 2016 6.550 6.720 6.470 6.680 62,358 +0.13(+1.98%)
Aug 17, 2016 6.490 6.610 6.450 6.550 104,563 +0.10(+1.55%)
Aug 16, 2016 6.440 6.550 6.430 6.450 55,778 -0.06(-0.92%)
Aug 15, 2016 6.520 6.650 6.454 6.510 49,753 -0.01(-0.15%)
Aug 12, 2016 6.240 6.530 6.240 6.520 103,682 +0.27(+4.32%)
Aug 11, 2016 6.200 6.330 6.000 6.250 45,320 +0.06(+0.97%)
Aug 10, 2016 6.300 6.300 6.130 6.190 38,348 -0.10(-1.59%)
Aug 09, 2016 6.330 6.410 6.250 6.290 27,617 -0.06(-0.94%)
Aug 08, 2016 6.330 6.410 6.290 6.350 49,394 +0.02(+0.32%)
Aug 05, 2016 6.180 6.390 5.940 6.330 153,223 +0.17(+2.76%)
Aug 04, 2016 6.100 6.200 6.010 6.160 74,442 +0.08(+1.32%)
Aug 03, 2016 6.260 6.260 6.050 6.080 137,756 -0.13(-2.09%)
Aug 02, 2016 6.360 6.370 6.190 6.210 116,521 -0.18(-2.82%)
Aug 01, 2016 6.330 6.470 6.290 6.390 295,603 +0.00(+0.00%)
Jul 29, 2016 6.440 6.590 6.300 6.390 543,849 +0.21(+3.40%)
Jul 28, 2016 6.120 6.200 6.110 6.180 104,456 +0.05(+0.82%)
Jul 27, 2016 6.100 6.240 6.060 6.130 179,235 -0.01(-0.16%)
Jul 26, 2016 6.070 6.190 6.030 6.140 96,428 +0.06(+0.99%)
Jul 25, 2016 5.940 6.090 5.930 6.080 138,216 +0.12(+2.01%)
Jul 22, 2016 6.010 6.010 5.890 5.960 35,113 -0.06(-1.00%)
Jul 21, 2016 6.000 6.090 5.940 6.020 41,308 +0.00(+0.00%)
Jul 20, 2016 5.870 6.040 5.830 6.020 50,387 +0.16(+2.73%)
Jul 19, 2016 5.940 5.960 5.850 5.860 77,270 -0.09(-1.51%)
Jul 18, 2016 6.030 6.100 5.770 5.950 114,748 -0.09(-1.49%)
Jul 15, 2016 5.870 6.050 5.830 6.040 349,855 +0.23(+3.96%)
Jul 14, 2016 5.770 5.850 5.770 5.810 103,236 +0.10(+1.75%)
Jul 13, 2016 5.820 5.870 5.710 5.710 62,013 -0.10(-1.72%)
Jul 12, 2016 5.800 5.900 5.550 5.810 117,114 +0.03(+0.52%)
Jul 11, 2016 5.640 5.890 5.590 5.780 123,687 +0.14(+2.48%)
Jul 08, 2016 5.540 5.660 5.650 5.640 207,494 -0.01(-0.18%)
Jul 07, 2016 5.730 5.740 5.660 5.650 66,011 +0.05(+0.89%)
Jul 05, 2016 5.600 5.650 5.440 5.600 35,999 -0.06(-1.06%)
Jul 01, 2016 5.680 5.660 5.660 5.660 61,900 -0.03(-0.53%)
Jun 30, 2016 5.490 5.710 5.490 5.690 53,373 +0.18(+3.27%)
Jun 29, 2016 5.530 5.680 5.470 5.510 54,618 +0.03(+0.55%)
Jun 28, 2016 5.470 5.610 5.450 5.480 121,944 +0.05(+0.92%)
Jun 27, 2016 5.610 5.650 5.400 5.430 138,693 -0.23(-4.06%)
Jun 24, 2016 5.550 5.770 5.495 5.660 290,473 -0.22(-3.74%)
Jun 23, 2016 5.840 5.960 5.740 5.880 108,499 +0.12(+2.08%)
Jun 22, 2016 5.720 5.880 5.670 5.760 87,899 +0.04(+0.70%)
Jun 21, 2016 5.740 5.790 5.570 5.720 79,048 -0.02(-0.35%)
Jun 20, 2016 5.690 5.900 5.690 5.740 34,230 +0.10(+1.77%)
Jun 17, 2016 5.670 5.680 5.420 5.640 126,051 -0.02(-0.35%)
Jun 16, 2016 5.690 5.690 5.480 5.660 73,260 -0.06(-1.05%)
Jun 15, 2016 5.800 5.800 5.660 5.720 18,026 -0.05(-0.87%)
Jun 14, 2016 5.790 5.900 5.750 5.770 38,898 -0.05(-0.86%)
Jun 13, 2016 5.620 5.910 5.610 5.820 70,218 +0.18(+3.19%)
Jun 10, 2016 5.730 5.800 5.610 5.640 53,968 -0.15(-2.59%)
Jun 09, 2016 5.940 5.940 5.770 5.790 40,462 -0.16(-2.69%)
Jun 08, 2016 5.950 6.040 5.940 5.950 113,633 +0.02(+0.34%)
Jun 07, 2016 5.890 6.020 5.890 5.930 57,528 +0.01(+0.17%)
Jun 06, 2016 5.870 6.070 5.870 5.920 96,879 -0.01(-0.17%)
Jun 03, 2016 5.800 5.970 5.740 5.930 81,328 +0.18(+3.13%)
Jun 02, 2016 5.800 5.820 5.700 5.750 59,425 -0.10(-1.71%)
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.