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

Ultra Clean Holdings (NQ: UCTT )

46.38 -0.64 (-1.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jan 29, 2016 5.080 5.270 5.080 5.160 194,662 +0.11(+2.18%)
Jan 28, 2016 5.090 5.230 5.050 5.050 49,365 +0.00(+0.00%)
Jan 27, 2016 5.070 5.110 4.960 5.050 167,069 -0.01(-0.20%)
Jan 26, 2016 5.080 5.150 4.990 5.060 117,657 +0.02(+0.40%)
Jan 25, 2016 5.120 5.200 5.030 5.040 76,929 -0.10(-1.95%)
Jan 22, 2016 5.140 5.220 5.110 5.140 134,750 +0.11(+2.19%)
Jan 21, 2016 5.070 5.170 4.900 5.030 86,377 +0.04(+0.80%)
Jan 20, 2016 4.710 5.050 4.600 4.990 238,780 +0.20(+4.18%)
Jan 19, 2016 5.020 5.130 4.720 4.790 148,247 -0.19(-3.82%)
Jan 15, 2016 5.070 4.980 4.980 4.980 134,800 -0.25(-4.78%)
Jan 14, 2016 5.280 5.410 5.160 5.230 172,912 -0.02(-0.38%)
Jan 13, 2016 5.550 5.700 5.220 5.250 172,531 -0.25(-4.55%)
Jan 12, 2016 5.300 5.719 5.300 5.500 312,750 +0.74(+15.55%)
Jan 11, 2016 4.750 5.010 4.710 4.760 167,949 +0.03(+0.63%)
Jan 08, 2016 4.800 4.920 4.730 4.730 160,565 -0.06(-1.25%)
Jan 07, 2016 4.910 4.980 4.790 4.790 179,229 -0.22(-4.39%)
Jan 06, 2016 4.960 5.030 4.900 5.010 171,525 -0.02(-0.40%)
Jan 05, 2016 5.280 5.280 4.990 5.030 191,322 -0.22(-4.19%)
Jan 04, 2016 5.060 5.310 4.950 5.250 198,018 +0.13(+2.54%)
Dec 31, 2015 5.250 5.120 5.120 5.120 132,800 -0.14(-2.66%)
Dec 30, 2015 5.400 5.476 5.190 5.260 102,062 -0.19(-3.49%)
Dec 29, 2015 5.410 5.525 5.370 5.450 137,770 +0.06(+1.11%)
Dec 28, 2015 5.340 5.430 5.250 5.390 95,114 +0.01(+0.19%)
Dec 24, 2015 5.300 5.380 5.380 5.380 49,400 +0.06(+1.13%)
Dec 23, 2015 5.330 5.370 5.250 5.320 87,524 +0.00(+0.00%)
Dec 22, 2015 5.300 5.390 5.220 5.320 111,393 +0.02(+0.38%)
Dec 21, 2015 5.200 5.310 5.090 5.300 96,178 +0.15(+2.91%)
Dec 18, 2015 5.100 5.210 5.029 5.150 174,070 +0.05(+0.98%)
Dec 17, 2015 5.150 5.349 4.870 5.100 145,657 -0.02(-0.39%)
Dec 16, 2015 4.900 5.130 4.790 5.120 155,133 +0.25(+5.13%)
Dec 15, 2015 4.710 4.880 4.670 4.870 240,868 +0.16(+3.40%)
Dec 14, 2015 4.820 4.850 4.700 4.710 175,579 -0.13(-2.69%)
Dec 11, 2015 4.850 4.940 4.800 4.840 133,861 -0.05(-1.02%)
Dec 10, 2015 4.910 5.010 4.860 4.890 205,396 -0.03(-0.61%)
Dec 09, 2015 4.900 4.990 4.820 4.920 214,100 +0.03(+0.61%)
Dec 08, 2015 4.820 4.940 4.750 4.890 142,304 +0.02(+0.41%)
Dec 07, 2015 5.200 5.220 4.800 4.870 229,583 -0.36(-6.88%)
Dec 04, 2015 5.250 5.440 5.200 5.230 248,778 -0.03(-0.57%)
Dec 03, 2015 5.450 5.490 5.250 5.260 143,359 -0.20(-3.66%)
Dec 02, 2015 5.400 5.590 5.310 5.460 174,654 +0.11(+2.06%)
Dec 01, 2015 5.080 5.400 4.965 5.350 155,742 +0.28(+5.52%)
Nov 30, 2015 5.080 5.100 4.880 5.070 230,197 -0.01(-0.20%)
Nov 27, 2015 4.970 5.100 4.890 5.080 57,881 +0.10(+2.01%)
Nov 25, 2015 4.840 4.980 4.980 4.980 53,300 +0.12(+2.47%)
Nov 24, 2015 4.710 4.870 4.710 4.860 87,183 +0.14(+2.97%)
Nov 23, 2015 4.790 4.880 4.710 4.720 157,402 -0.09(-1.87%)
Nov 20, 2015 5.060 5.100 4.795 4.810 228,783 -0.25(-4.94%)
Nov 19, 2015 4.910 5.070 4.900 5.060 110,657 +0.11(+2.22%)
Nov 18, 2015 4.830 4.970 4.830 4.950 149,048 +0.12(+2.48%)
Nov 17, 2015 4.960 4.980 4.800 4.830 143,156 -0.13(-2.62%)
Nov 16, 2015 4.940 5.130 4.830 4.960 137,968 +0.05(+1.02%)
Nov 13, 2015 4.850 5.010 4.760 4.910 165,325 +0.09(+1.87%)
Nov 12, 2015 4.810 4.900 4.750 4.820 158,231 -0.03(-0.62%)
Nov 11, 2015 4.860 4.930 4.810 4.850 122,621 -0.03(-0.61%)
Nov 10, 2015 5.000 5.050 4.850 4.880 152,695 -0.14(-2.79%)
Nov 09, 2015 5.070 5.090 4.980 5.020 149,410 -0.06(-1.18%)
Nov 06, 2015 5.060 5.110 4.980 5.080 253,380 +0.00(+0.00%)
Nov 05, 2015 5.130 5.150 5.060 5.080 200,054 -0.06(-1.17%)
Nov 04, 2015 5.210 5.270 5.110 5.140 202,638 -0.08(-1.53%)
Nov 03, 2015 5.170 5.325 5.170 5.220 302,819 +0.01(+0.19%)
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.