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 (%)
Jul 29, 2005 5.850 6.120 5.850 6.100 23,849 +0.02(+0.33%)
Jul 28, 2005 6.180 6.210 5.730 6.080 30,343 -0.10(-1.62%)
Jul 27, 2005 6.170 6.240 6.060 6.180 4,958 +0.06(+0.98%)
Jul 26, 2005 5.910 6.174 5.910 6.120 69,274 -0.27(-4.23%)
Jul 25, 2005 6.850 6.990 6.240 6.390 48,165 -0.46(-6.72%)
Jul 22, 2005 6.510 7.100 6.510 6.850 17,227 +0.15(+2.24%)
Jul 21, 2005 6.770 6.850 6.700 6.700 7,200 -0.17(-2.47%)
Jul 20, 2005 6.780 6.870 6.540 6.870 15,463 +0.22(+3.31%)
Jul 19, 2005 6.590 6.820 6.590 6.650 9,435 +0.11(+1.68%)
Jul 18, 2005 6.740 6.830 6.260 6.540 43,119 -0.30(-4.39%)
Jul 15, 2005 7.050 7.050 6.840 6.840 17,780 -0.21(-2.98%)
Jul 14, 2005 7.200 7.200 7.050 7.050 1,163 -0.12(-1.67%)
Jul 13, 2005 7.460 7.460 6.700 7.170 13,788 -0.24(-3.24%)
Jul 12, 2005 7.440 7.580 7.410 7.410 2,900 +0.08(+1.09%)
Jul 11, 2005 7.120 7.600 7.020 7.330 21,773 +0.31(+4.42%)
Jul 08, 2005 7.000 7.200 7.000 7.020 4,024 +0.00(+0.00%)
Jul 07, 2005 7.010 7.020 7.000 7.020 3,750 +0.02(+0.29%)
Jul 06, 2005 7.320 7.330 7.000 7.000 12,288 -0.33(-4.50%)
Jul 05, 2005 7.350 7.350 7.330 7.330 700 -0.06(-0.81%)
Jul 01, 2005 7.460 7.484 7.390 7.390 2,100 -0.11(-1.47%)
Jun 30, 2005 7.170 7.500 7.130 7.500 6,110 +0.33(+4.60%)
Jun 29, 2005 6.850 7.170 6.850 7.170 4,360 +0.20(+2.81%)
Jun 28, 2005 7.000 7.010 6.900 6.974 1,826 -0.11(-1.50%)
Jun 27, 2005 7.750 7.750 6.850 7.080 30,484 -0.61(-7.93%)
Jun 24, 2005 7.960 7.960 7.600 7.690 10,100 -0.27(-3.39%)
Jun 23, 2005 7.250 8.240 7.250 7.960 58,989 +0.61(+8.30%)
Jun 22, 2005 7.200 7.430 7.190 7.350 13,516 +0.25(+3.52%)
Jun 21, 2005 7.100 7.190 7.090 7.100 6,200 +0.03(+0.42%)
Jun 20, 2005 6.950 7.100 6.950 7.070 5,200 +0.02(+0.28%)
Jun 17, 2005 6.890 7.050 6.780 7.050 31,260 +0.18(+2.62%)
Jun 16, 2005 6.900 6.900 6.800 6.870 9,000 +0.09(+1.33%)
Jun 15, 2005 6.900 6.900 6.510 6.780 14,100 -0.04(-0.59%)
Jun 14, 2005 6.820 6.880 6.800 6.820 20,950 +0.02(+0.29%)
Jun 13, 2005 6.690 6.880 6.690 6.800 24,450 +0.01(+0.15%)
Jun 10, 2005 6.670 6.800 6.670 6.790 21,100 +0.06(+0.89%)
Jun 09, 2005 6.570 6.780 6.570 6.730 2,550 +0.27(+4.18%)
Jun 08, 2005 6.500 6.510 6.460 6.460 2,110 -0.03(-0.46%)
Jun 07, 2005 6.250 6.750 6.250 6.490 16,000 +0.34(+5.53%)
Jun 06, 2005 6.260 6.390 6.050 6.150 40,258 -0.30(-4.65%)
Jun 03, 2005 6.700 6.750 6.450 6.450 23,942 -0.25(-3.73%)
Jun 02, 2005 6.800 6.810 6.510 6.700 31,423 -0.15(-2.19%)
Jun 01, 2005 6.580 6.900 6.550 6.850 20,122 +0.13(+1.93%)
May 31, 2005 6.789 6.794 6.500 6.720 7,060 -0.02(-0.30%)
May 27, 2005 6.610 6.750 6.560 6.740 10,813 -0.05(-0.74%)
May 26, 2005 6.820 6.880 6.700 6.790 12,415 +0.15(+2.26%)
May 25, 2005 6.720 6.810 6.630 6.640 2,500 +0.04(+0.59%)
May 24, 2005 6.580 6.690 6.580 6.601 4,500 -0.05(-0.74%)
May 23, 2005 6.820 6.820 6.650 6.650 17,962 -0.16(-2.35%)
May 20, 2005 6.810 6.820 6.750 6.810 17,923 +0.05(+0.74%)
May 19, 2005 6.790 6.800 6.750 6.760 7,300 -0.02(-0.29%)
May 18, 2005 6.400 6.800 6.400 6.780 14,500 +0.01(+0.15%)
May 17, 2005 6.800 6.800 6.250 6.770 8,000 -0.03(-0.44%)
May 16, 2005 6.590 6.800 6.510 6.800 25,126 +0.13(+1.95%)
May 13, 2005 6.561 6.800 6.550 6.670 27,300 +0.12(+1.83%)
May 12, 2005 6.560 6.650 6.550 6.550 85,920 -0.01(-0.15%)
May 11, 2005 6.640 6.730 6.342 6.560 113,635 -0.04(-0.61%)
May 10, 2005 6.600 6.650 6.570 6.600 7,050 +0.00(+0.00%)
May 09, 2005 6.740 6.740 6.590 6.600 13,394 +0.05(+0.76%)
May 06, 2005 6.750 6.750 6.530 6.550 16,480 -0.10(-1.50%)
May 05, 2005 6.510 6.740 6.410 6.650 190,323 +0.30(+4.72%)
May 04, 2005 6.478 6.490 6.310 6.350 113,967 -0.15(-2.31%)
May 03, 2005 6.380 6.510 6.380 6.500 33,831 +0.11(+1.72%)
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.