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, 2009 6.930 6.990 6.990 6.990 49,600 +0.01(+0.14%)
Dec 30, 2009 7.010 7.010 6.880 6.980 19,580 -0.06(-0.85%)
Dec 29, 2009 7.030 7.150 6.890 7.040 26,283 +0.04(+0.57%)
Dec 28, 2009 7.100 7.260 7.000 7.000 44,173 -0.11(-1.55%)
Dec 24, 2009 7.050 7.290 7.030 7.110 41,528 -0.15(-2.07%)
Dec 23, 2009 7.440 7.780 7.201 7.260 59,025 -0.14(-1.89%)
Dec 22, 2009 6.970 7.410 6.970 7.400 78,291 +0.45(+6.47%)
Dec 21, 2009 6.700 7.020 6.700 6.950 58,384 +0.29(+4.35%)
Dec 18, 2009 6.615 6.670 6.500 6.660 49,565 +0.10(+1.52%)
Dec 17, 2009 6.540 6.740 6.540 6.560 15,857 +0.04(+0.61%)
Dec 16, 2009 6.570 6.650 6.500 6.520 68,708 +0.00(+0.00%)
Dec 15, 2009 6.950 6.950 6.500 6.520 172,732 -0.39(-5.64%)
Dec 14, 2009 6.990 7.115 6.761 6.910 49,755 +0.21(+3.13%)
Dec 11, 2009 6.920 6.920 6.660 6.700 48,309 -0.16(-2.33%)
Dec 10, 2009 7.250 7.360 6.819 6.860 46,329 -0.29(-4.06%)
Dec 09, 2009 6.800 7.300 6.510 7.150 80,780 +0.21(+3.03%)
Dec 08, 2009 6.750 7.110 6.740 6.940 80,337 +0.16(+2.36%)
Dec 07, 2009 6.500 6.970 6.461 6.780 96,214 +0.26(+3.99%)
Dec 04, 2009 6.120 6.600 6.120 6.520 86,289 +0.44(+7.24%)
Dec 03, 2009 6.155 6.315 6.040 6.080 88,521 -0.17(-2.72%)
Dec 02, 2009 6.270 6.400 6.240 6.250 14,847 -0.01(-0.16%)
Dec 01, 2009 5.820 6.330 5.820 6.260 51,575 +0.34(+5.74%)
Nov 30, 2009 6.080 6.150 5.900 5.920 57,268 -0.16(-2.63%)
Nov 27, 2009 6.050 6.130 6.050 6.080 3,500 -0.12(-1.94%)
Nov 25, 2009 6.050 6.200 6.050 6.200 22,529 +0.00(+0.00%)
Nov 24, 2009 6.070 6.350 5.850 6.200 39,897 +0.17(+2.82%)
Nov 23, 2009 6.090 6.280 5.940 6.030 40,906 -0.06(-0.99%)
Nov 20, 2009 5.950 6.110 5.820 6.090 12,614 +0.02(+0.33%)
Nov 19, 2009 6.240 6.240 5.980 6.070 36,689 -0.23(-3.65%)
Nov 18, 2009 6.390 6.420 6.110 6.300 33,375 -0.15(-2.38%)
Nov 17, 2009 6.330 6.650 6.330 6.454 63,646 +0.14(+2.27%)
Nov 16, 2009 6.060 6.360 5.970 6.310 51,736 +0.32(+5.34%)
Nov 13, 2009 5.930 6.150 5.930 5.990 46,174 +0.09(+1.53%)
Nov 12, 2009 5.800 6.110 5.800 5.900 64,798 +0.12(+2.08%)
Nov 11, 2009 5.420 5.820 5.420 5.780 34,505 +0.36(+6.64%)
Nov 10, 2009 5.800 5.830 5.420 5.420 77,163 -0.38(-6.55%)
Nov 09, 2009 5.860 6.160 5.800 5.800 69,379 -0.06(-0.94%)
Nov 06, 2009 5.620 5.860 5.620 5.855 57,697 +0.20(+3.54%)
Nov 05, 2009 5.390 5.680 5.320 5.655 47,453 +0.36(+6.70%)
Nov 04, 2009 5.500 5.780 5.300 5.300 39,919 -0.15(-2.75%)
Nov 03, 2009 5.490 5.500 5.150 5.450 86,739 -0.08(-1.45%)
Nov 02, 2009 5.510 5.628 5.450 5.530 34,973 +0.02(+0.36%)
Oct 30, 2009 5.870 5.870 5.400 5.510 78,128 -0.37(-6.29%)
Oct 29, 2009 6.110 6.409 5.870 5.880 63,056 -0.13(-2.16%)
Oct 28, 2009 6.520 6.800 5.860 6.010 95,559 -0.49(-7.54%)
Oct 27, 2009 6.200 6.860 5.920 6.500 639,381 +1.11(+20.59%)
Oct 26, 2009 5.760 5.950 5.260 5.390 65,622 -0.34(-5.93%)
Oct 23, 2009 5.790 6.140 5.680 5.730 52,985 -0.14(-2.39%)
Oct 22, 2009 5.890 5.930 5.750 5.870 21,851 -0.09(-1.51%)
Oct 21, 2009 5.860 6.120 5.630 5.960 84,595 +0.04(+0.68%)
Oct 20, 2009 5.930 6.000 5.860 5.920 64,690 +0.10(+1.72%)
Oct 19, 2009 6.410 6.410 5.730 5.820 296,093 -0.52(-8.20%)
Oct 16, 2009 6.460 6.630 6.300 6.340 70,084 -0.11(-1.71%)
Oct 15, 2009 6.590 6.650 6.110 6.450 261,931 -0.27(-4.02%)
Oct 14, 2009 7.250 7.250 6.700 6.720 247,433 -0.01(-0.15%)
Oct 13, 2009 6.870 6.870 6.600 6.730 47,896 -0.09(-1.32%)
Oct 12, 2009 6.780 6.960 6.580 6.820 144,071 -0.06(-0.87%)
Oct 09, 2009 6.070 6.893 5.760 6.880 928,979 +1.28(+22.86%)
Oct 08, 2009 5.450 5.700 5.210 5.600 143,644 +0.08(+1.45%)
Oct 07, 2009 5.720 5.820 5.500 5.520 111,842 -0.20(-3.50%)
Oct 06, 2009 5.750 5.946 5.550 5.720 165,869 +0.05(+0.88%)
Oct 05, 2009 5.920 5.940 5.430 5.670 406,674 +0.72(+14.55%)
Oct 02, 2009 5.160 5.170 4.900 4.950 50,525 -0.30(-5.71%)
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.