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, 2013 10.00 10.03 10.03 10.03 150,600 +0.08(+0.80%)
Dec 30, 2013 9.990 10.12 9.890 9.950 183,381 -0.10(-1.00%)
Dec 27, 2013 10.15 10.22 9.920 10.05 132,212 -0.11(-1.08%)
Dec 26, 2013 10.44 10.44 10.11 10.16 123,607 -0.20(-1.93%)
Dec 24, 2013 10.30 10.45 10.22 10.36 76,669 +0.04(+0.39%)
Dec 23, 2013 10.21 10.50 10.21 10.32 191,366 +0.19(+1.88%)
Dec 20, 2013 9.940 10.66 9.940 10.13 740,205 +0.04(+0.40%)
Dec 19, 2013 10.08 10.15 9.950 10.09 99,495 +0.02(+0.20%)
Dec 18, 2013 10.03 10.10 9.930 10.07 119,349 +0.05(+0.50%)
Dec 17, 2013 10.00 10.11 9.980 10.02 107,267 +0.03(+0.30%)
Dec 16, 2013 9.920 10.18 9.865 9.990 230,600 +0.07(+0.71%)
Dec 13, 2013 9.900 10.05 9.860 9.920 270,572 +0.06(+0.61%)
Dec 12, 2013 9.640 9.890 9.560 9.860 179,829 +0.23(+2.39%)
Dec 11, 2013 9.550 9.710 9.510 9.630 197,496 +0.13(+1.37%)
Dec 10, 2013 9.560 9.840 9.500 9.500 140,705 -0.25(-2.56%)
Dec 09, 2013 9.880 9.970 9.700 9.750 177,119 -0.13(-1.32%)
Dec 06, 2013 9.750 9.890 9.671 9.880 0 +0.24(+2.49%)
Dec 05, 2013 9.810 10.00 9.550 9.640 0 -0.20(-2.03%)
Dec 04, 2013 9.840 9.960 9.500 9.840 0 +0.00(+0.00%)
Dec 03, 2013 10.00 10.03 9.740 9.840 0 -0.14(-1.40%)
Dec 02, 2013 10.00 10.01 9.680 9.980 216,668 +0.02(+0.20%)
Nov 29, 2013 9.900 10.03 9.840 9.960 0 +0.14(+1.43%)
Nov 27, 2013 9.660 9.889 9.600 9.820 0 +0.14(+1.45%)
Nov 26, 2013 9.380 9.740 9.340 9.680 0 +0.27(+2.87%)
Nov 25, 2013 9.390 9.470 9.120 9.410 176,151 +0.01(+0.11%)
Nov 22, 2013 9.460 9.500 9.360 9.400 0 -0.08(-0.84%)
Nov 21, 2013 9.410 9.510 9.330 9.480 165,354 +0.08(+0.85%)
Nov 20, 2013 9.410 9.510 9.160 9.400 0 +0.01(+0.11%)
Nov 19, 2013 9.390 9.700 9.130 9.390 196,963 -0.06(-0.63%)
Nov 18, 2013 10.02 10.07 9.410 9.450 0 -0.50(-5.03%)
Nov 15, 2013 9.900 10.00 9.850 9.950 0 +0.07(+0.71%)
Nov 14, 2013 10.00 10.30 9.870 9.880 0 +0.06(+0.61%)
Nov 12, 2013 9.780 9.880 9.630 9.820 0 +0.06(+0.61%)
Nov 11, 2013 9.750 9.860 9.570 9.760 0 +0.10(+1.04%)
Nov 08, 2013 9.430 9.680 9.370 9.660 0 +0.21(+2.22%)
Nov 07, 2013 9.800 9.910 9.380 9.450 198,508 -0.35(-3.57%)
Nov 06, 2013 9.780 9.990 9.710 9.800 247,195 +0.06(+0.62%)
Nov 05, 2013 9.750 10.22 9.630 9.740 0 +0.01(+0.10%)
Nov 04, 2013 9.450 9.850 9.350 9.730 625,853 +0.40(+4.29%)
Nov 01, 2013 9.320 9.400 9.250 9.330 0 +0.02(+0.21%)
Oct 31, 2013 9.080 9.500 8.880 9.310 0 +0.28(+3.10%)
Oct 30, 2013 9.010 9.150 8.920 9.030 145,090 +0.00(+0.00%)
Oct 29, 2013 8.830 9.120 8.821 9.030 0 +0.14(+1.57%)
Oct 28, 2013 8.400 9.470 8.390 8.890 0 +0.54(+6.47%)
Oct 25, 2013 8.290 8.370 8.100 8.350 0 +0.08(+0.97%)
Oct 24, 2013 8.300 8.420 8.230 8.270 159,459 -0.11(-1.31%)
Oct 23, 2013 8.400 8.510 8.300 8.380 0 -0.09(-1.06%)
Oct 22, 2013 8.480 8.570 8.000 8.470 496,829 +1.36(+19.13%)
Oct 21, 2013 7.100 7.170 7.020 7.110 62,167 +0.00(+0.00%)
Oct 18, 2013 7.250 7.250 7.000 7.110 91,035 -0.08(-1.11%)
Oct 17, 2013 7.050 7.210 7.040 7.190 60,223 +0.11(+1.55%)
Oct 16, 2013 7.160 7.170 7.080 7.080 77,457 -0.05(-0.70%)
Oct 15, 2013 7.100 7.180 7.069 7.130 36,508 +0.02(+0.28%)
Oct 14, 2013 6.870 7.150 6.870 7.110 79,228 +0.07(+0.99%)
Oct 11, 2013 6.930 7.040 6.921 7.040 0 +0.07(+1.00%)
Oct 10, 2013 6.920 7.018 6.740 6.970 40,782 +0.16(+2.35%)
Oct 09, 2013 6.710 6.900 6.670 6.810 54,431 +0.11(+1.64%)
Oct 08, 2013 6.840 6.840 6.670 6.700 50,606 -0.09(-1.33%)
Oct 07, 2013 6.860 6.920 6.790 6.790 0 -0.15(-2.16%)
Oct 04, 2013 6.750 7.000 6.750 6.940 0 +0.17(+2.51%)
Oct 03, 2013 6.690 6.800 6.530 6.770 0 +0.07(+1.04%)
Oct 02, 2013 6.730 6.890 6.700 6.700 56,806 -0.10(-1.47%)
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.