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

Ultra Clean Holdings (NQ: UCTT )

46.13 -0.57 (-1.22%)
Streaming Delayed Price Updated: 9:38 AM EDT, Jun 7, 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 31, 2012 5.990 6.150 5.940 6.040 74,912 -0.02(-0.33%)
Jul 30, 2012 6.330 6.390 6.020 6.060 49,035 -0.28(-4.42%)
Jul 27, 2012 6.100 6.370 6.070 6.340 44,768 +0.28(+4.62%)
Jul 26, 2012 6.160 6.160 6.020 6.060 82,511 +0.03(+0.50%)
Jul 25, 2012 6.020 6.170 6.000 6.030 56,724 +0.09(+1.52%)
Jul 24, 2012 5.880 6.032 5.850 5.940 71,590 -0.06(-1.00%)
Jul 23, 2012 5.960 6.140 5.850 6.000 97,274 -0.16(-2.60%)
Jul 20, 2012 6.190 6.290 6.120 6.160 43,398 -0.09(-1.44%)
Jul 19, 2012 6.420 6.420 6.230 6.250 100,951 -0.11(-1.73%)
Jul 18, 2012 6.260 6.460 6.230 6.360 76,072 +0.08(+1.27%)
Jul 17, 2012 6.580 6.580 6.270 6.280 70,585 -0.27(-4.12%)
Jul 16, 2012 6.580 6.600 6.430 6.550 59,407 -0.05(-0.76%)
Jul 13, 2012 6.600 6.650 6.530 6.600 72,712 +0.02(+0.30%)
Jul 12, 2012 6.670 6.670 6.500 6.580 80,400 -0.19(-2.81%)
Jul 11, 2012 6.550 6.800 6.550 6.770 92,533 +0.20(+3.04%)
Jul 10, 2012 6.610 6.630 6.500 6.570 63,958 +0.03(+0.46%)
Jul 09, 2012 6.370 6.580 6.320 6.540 34,457 +0.14(+2.19%)
Jul 06, 2012 6.410 6.540 6.360 6.400 105,811 -0.12(-1.84%)
Jul 05, 2012 6.560 6.630 6.470 6.520 80,182 -0.08(-1.21%)
Jul 03, 2012 6.640 6.650 6.490 6.600 74,928 -0.04(-0.60%)
Jul 02, 2012 6.430 6.640 6.430 6.640 120,656 +0.21(+3.27%)
Jun 29, 2012 6.620 6.650 6.380 6.430 148,822 +0.00(+0.00%)
Jun 28, 2012 6.840 6.880 6.260 6.430 117,470 -0.52(-7.48%)
Jun 27, 2012 6.670 6.970 6.650 6.950 73,496 +0.29(+4.35%)
Jun 26, 2012 6.690 6.830 6.600 6.660 74,784 -0.03(-0.45%)
Jun 25, 2012 6.650 6.750 6.480 6.690 100,602 -0.06(-0.89%)
Jun 22, 2012 6.460 6.810 6.440 6.750 1,213,729 +0.38(+5.97%)
Jun 21, 2012 6.795 6.880 6.320 6.370 139,538 -0.43(-6.32%)
Jun 20, 2012 6.870 6.880 6.561 6.800 72,226 -0.07(-1.02%)
Jun 19, 2012 6.620 6.940 6.560 6.870 55,067 +0.31(+4.73%)
Jun 18, 2012 6.440 6.640 6.390 6.560 49,724 +0.03(+0.46%)
Jun 15, 2012 6.390 6.580 6.220 6.530 110,765 +0.14(+2.19%)
Jun 14, 2012 6.310 6.510 6.130 6.390 92,539 +0.03(+0.47%)
Jun 13, 2012 6.520 6.670 6.140 6.360 74,070 -0.20(-3.05%)
Jun 12, 2012 6.160 6.600 6.130 6.560 75,102 +0.46(+7.54%)
Jun 11, 2012 6.560 6.560 6.100 6.100 99,074 -0.39(-6.01%)
Jun 08, 2012 6.110 6.540 5.920 6.490 91,953 +0.36(+5.87%)
Jun 07, 2012 6.240 6.350 6.071 6.130 67,011 -0.02(-0.33%)
Jun 06, 2012 6.080 6.150 5.970 6.150 78,046 +0.12(+1.99%)
Jun 05, 2012 5.780 6.070 5.780 6.030 79,663 +0.19(+3.25%)
Jun 04, 2012 5.770 5.950 5.760 5.840 79,950 +0.09(+1.57%)
Jun 01, 2012 5.780 5.820 5.600 5.750 81,490 -0.21(-3.52%)
May 31, 2012 5.970 6.060 5.730 5.960 207,643 +0.00(+0.00%)
May 30, 2012 6.180 6.180 5.950 5.960 52,233 -0.33(-5.25%)
May 29, 2012 6.140 6.350 6.050 6.290 57,842 +0.20(+3.28%)
May 25, 2012 6.060 6.100 6.000 6.090 48,420 +0.02(+0.33%)
May 24, 2012 6.160 6.210 5.970 6.070 79,350 -0.08(-1.30%)
May 23, 2012 5.970 6.260 5.970 6.150 78,722 +0.10(+1.65%)
May 22, 2012 6.260 6.260 5.980 6.050 164,995 -0.20(-3.20%)
May 21, 2012 5.520 6.350 5.360 6.250 225,865 +0.93(+17.48%)
May 18, 2012 5.550 5.590 5.260 5.320 88,598 -0.23(-4.14%)
May 17, 2012 5.680 5.707 5.400 5.550 184,838 -0.13(-2.29%)
May 16, 2012 5.810 5.850 5.580 5.680 193,329 +0.00(+0.00%)
May 15, 2012 5.890 5.930 5.650 5.680 228,435 -0.43(-7.04%)
May 14, 2012 6.310 6.310 6.080 6.110 87,142 -0.30(-4.68%)
May 11, 2012 6.430 6.540 6.370 6.410 51,961 -0.11(-1.69%)
May 10, 2012 6.550 6.580 6.410 6.520 37,372 +0.02(+0.31%)
May 09, 2012 6.500 6.590 6.400 6.500 141,940 -0.11(-1.66%)
May 08, 2012 6.580 6.650 6.430 6.610 236,659 -0.05(-0.75%)
May 07, 2012 6.480 6.800 6.440 6.660 71,576 +0.16(+2.46%)
May 04, 2012 6.800 6.800 6.480 6.500 85,713 -0.34(-4.97%)
May 03, 2012 6.960 6.960 6.800 6.840 98,009 -0.11(-1.58%)
May 02, 2012 6.970 7.010 6.920 6.950 65,568 -0.10(-1.42%)
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.