Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultra Clean Holdings (NQ: UCTT )

42.11 +1.08 (+2.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 29, 2016 5.940 5.940 5.590 5.690 138,758 -0.22(-3.72%)
Apr 28, 2016 5.630 6.000 5.630 5.910 95,887 +0.25(+4.42%)
Apr 27, 2016 5.620 5.770 5.600 5.660 76,188 +0.01(+0.18%)
Apr 26, 2016 5.520 5.759 5.490 5.650 150,877 +0.12(+2.17%)
Apr 25, 2016 5.550 5.660 5.460 5.530 97,280 -0.05(-0.90%)
Apr 22, 2016 5.770 5.960 5.510 5.580 214,329 +0.05(+0.90%)
Apr 21, 2016 5.470 5.540 5.420 5.530 203,098 +0.07(+1.28%)
Apr 20, 2016 5.460 5.540 5.335 5.460 58,608 -0.02(-0.36%)
Apr 19, 2016 5.450 5.540 5.390 5.480 117,191 +0.03(+0.55%)
Apr 18, 2016 5.340 5.510 5.260 5.450 225,116 +0.29(+5.62%)
Apr 15, 2016 5.160 5.220 5.140 5.160 44,090 -0.04(-0.77%)
Apr 14, 2016 5.240 5.240 5.145 5.200 35,836 -0.05(-0.95%)
Apr 13, 2016 5.080 5.298 5.050 5.250 80,417 +0.19(+3.75%)
Apr 12, 2016 5.070 5.110 4.990 5.060 36,883 +0.03(+0.60%)
Apr 11, 2016 5.040 5.150 5.010 5.030 67,699 +0.04(+0.80%)
Apr 08, 2016 5.110 5.130 4.950 4.990 54,759 -0.06(-1.19%)
Apr 07, 2016 5.060 5.120 5.040 5.050 84,141 -0.04(-0.79%)
Apr 06, 2016 5.070 5.170 5.050 5.090 60,552 +0.01(+0.20%)
Apr 05, 2016 5.140 5.170 5.040 5.080 90,794 -0.10(-1.93%)
Apr 04, 2016 5.370 5.370 5.180 5.180 39,246 -0.17(-3.18%)
Apr 01, 2016 5.280 5.430 5.280 5.350 111,547 -0.01(-0.19%)
Mar 31, 2016 5.310 5.420 5.310 5.360 217,555 +0.04(+0.75%)
Mar 30, 2016 5.170 5.430 5.170 5.320 82,879 +0.08(+1.53%)
Mar 29, 2016 5.050 5.250 5.050 5.240 107,887 +0.14(+2.75%)
Mar 28, 2016 5.120 5.130 5.050 5.100 48,120 +0.02(+0.39%)
Mar 24, 2016 5.050 5.080 5.080 5.080 39,000 +0.03(+0.59%)
Mar 23, 2016 5.210 5.214 5.050 5.050 88,391 -0.15(-2.88%)
Mar 22, 2016 5.290 5.360 5.190 5.200 47,267 -0.13(-2.44%)
Mar 21, 2016 5.320 5.430 5.250 5.330 61,519 +0.00(+0.00%)
Mar 18, 2016 5.220 5.310 5.200 5.330 233,511 +0.14(+2.70%)
Mar 17, 2016 5.230 5.350 5.170 5.190 157,604 -0.07(-1.33%)
Mar 16, 2016 5.120 5.300 5.090 5.260 139,854 +0.14(+2.73%)
Mar 15, 2016 5.250 5.260 5.080 5.120 86,710 -0.21(-3.94%)
Mar 14, 2016 5.210 5.390 5.210 5.330 141,156 +0.12(+2.30%)
Mar 11, 2016 5.210 5.310 5.100 5.210 128,201 +0.02(+0.39%)
Mar 10, 2016 5.200 5.230 5.140 5.190 155,828 +0.01(+0.19%)
Mar 09, 2016 5.090 5.190 5.045 5.180 90,349 +0.12(+2.37%)
Mar 08, 2016 5.340 5.370 5.060 5.060 74,510 -0.28(-5.24%)
Mar 07, 2016 5.330 5.410 5.310 5.340 51,833 -0.04(-0.74%)
Mar 04, 2016 5.350 5.450 5.330 5.380 55,807 +0.05(+0.94%)
Mar 03, 2016 5.370 5.440 5.310 5.330 79,847 -0.07(-1.30%)
Mar 02, 2016 5.330 5.440 5.330 5.400 108,100 +0.01(+0.19%)
Mar 01, 2016 5.280 5.420 5.260 5.390 105,005 +0.16(+3.06%)
Feb 29, 2016 5.340 5.530 5.140 5.230 252,995 -0.08(-1.51%)
Feb 26, 2016 5.320 5.460 5.290 5.310 84,662 +0.01(+0.19%)
Feb 25, 2016 5.210 5.340 5.150 5.300 255,170 +0.10(+1.92%)
Feb 24, 2016 5.400 5.650 5.010 5.200 242,859 +0.45(+9.47%)
Feb 23, 2016 4.800 4.920 4.750 4.750 115,284 -0.09(-1.86%)
Feb 22, 2016 5.000 5.005 4.810 4.840 72,198 -0.10(-2.02%)
Feb 19, 2016 4.820 5.000 4.820 4.940 145,417 +0.17(+3.56%)
Feb 18, 2016 4.840 4.900 4.760 4.770 49,690 -0.05(-1.04%)
Feb 17, 2016 4.680 4.840 4.680 4.820 94,836 +0.17(+3.66%)
Feb 16, 2016 4.630 4.720 4.580 4.650 64,790 +0.09(+1.97%)
Feb 12, 2016 4.650 4.560 4.560 4.560 66,900 -0.05(-1.08%)
Feb 11, 2016 4.500 4.690 4.500 4.610 95,007 +0.04(+0.88%)
Feb 10, 2016 4.660 4.800 4.510 4.570 149,516 -0.07(-1.51%)
Feb 09, 2016 4.690 4.750 4.610 4.640 94,590 -0.12(-2.52%)
Feb 08, 2016 4.840 4.860 4.690 4.760 172,677 -0.09(-1.86%)
Feb 05, 2016 5.010 5.055 4.850 4.850 129,238 -0.19(-3.77%)
Feb 04, 2016 4.980 5.110 4.980 5.040 127,652 +0.05(+1.00%)
Feb 03, 2016 5.120 5.120 4.920 4.990 91,278 -0.07(-1.38%)
Feb 02, 2016 5.100 5.150 5.010 5.060 100,169 -0.09(-1.75%)
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.