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

Ultra Clean Holdings (NQ: UCTT )

44.37 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
May 29, 2009 2.980 3.040 2.760 2.930 124,147 -0.05(-1.68%)
May 28, 2009 3.000 3.130 2.750 2.980 86,429 +0.00(+0.00%)
May 27, 2009 2.990 3.180 2.950 2.980 92,557 -0.05(-1.65%)
May 26, 2009 2.860 3.030 2.850 3.030 56,306 +0.14(+4.84%)
May 22, 2009 3.030 3.140 2.880 2.890 67,190 -0.12(-3.99%)
May 21, 2009 3.000 3.110 2.860 3.010 136,427 +0.01(+0.33%)
May 20, 2009 2.890 3.020 2.830 3.000 104,147 +0.13(+4.53%)
May 19, 2009 2.870 3.000 2.850 2.870 48,284 -0.06(-2.05%)
May 18, 2009 2.620 2.940 2.600 2.930 55,791 +0.41(+16.27%)
May 15, 2009 2.670 2.700 2.510 2.520 86,211 -0.16(-5.97%)
May 14, 2009 2.440 2.740 2.440 2.680 74,923 +0.19(+7.63%)
May 13, 2009 2.720 2.840 2.490 2.490 127,560 -0.31(-11.07%)
May 12, 2009 2.980 3.020 2.690 2.800 147,435 -0.18(-6.04%)
May 11, 2009 2.430 3.280 2.370 2.980 184,592 +0.48(+19.20%)
May 08, 2009 2.330 2.500 2.330 2.500 138,568 +0.22(+9.65%)
May 07, 2009 2.450 2.490 2.220 2.280 136,618 -0.17(-6.94%)
May 06, 2009 2.000 2.520 1.963 2.450 315,408 +0.46(+23.12%)
May 05, 2009 1.800 2.060 1.800 1.990 160,212 +0.01(+0.51%)
May 04, 2009 1.840 2.030 1.830 1.980 116,817 +0.17(+9.39%)
May 01, 2009 1.800 1.900 1.760 1.810 142,707 -0.01(-0.55%)
Apr 30, 2009 1.830 1.850 1.780 1.820 65,387 +0.02(+1.11%)
Apr 29, 2009 1.770 1.800 1.720 1.800 42,199 +0.12(+7.14%)
Apr 28, 2009 1.650 1.690 1.600 1.680 28,368 +0.01(+0.60%)
Apr 27, 2009 1.740 1.820 1.660 1.670 38,492 -0.10(-5.65%)
Apr 24, 2009 1.750 1.820 1.700 1.770 83,829 +0.04(+2.31%)
Apr 23, 2009 1.780 1.780 1.720 1.730 61,013 -0.04(-2.26%)
Apr 22, 2009 1.850 1.850 1.670 1.770 144,461 -0.09(-4.84%)
Apr 21, 2009 1.860 1.890 1.800 1.860 47,072 -0.02(-1.06%)
Apr 20, 2009 2.000 2.000 1.880 1.880 162,183 +0.02(+1.08%)
Apr 17, 2009 1.930 1.930 1.730 1.860 96,261 -0.10(-5.10%)
Apr 16, 2009 1.910 1.960 1.830 1.960 176,070 +0.07(+3.70%)
Apr 15, 2009 1.940 2.000 1.620 1.890 70,604 -0.08(-4.06%)
Apr 14, 2009 1.760 2.106 1.700 1.970 209,019 +0.21(+11.93%)
Apr 13, 2009 1.390 1.760 1.390 1.760 207,885 +0.34(+23.94%)
Apr 09, 2009 1.300 1.650 1.300 1.420 228,980 +0.13(+10.08%)
Apr 08, 2009 1.190 1.300 1.190 1.290 58,698 +0.12(+10.26%)
Apr 07, 2009 1.280 1.310 1.150 1.170 340,229 -0.13(-10.00%)
Apr 06, 2009 1.170 1.320 1.160 1.300 73,398 +0.09(+7.44%)
Apr 03, 2009 1.170 1.320 1.170 1.210 204,441 +0.03(+2.54%)
Apr 02, 2009 1.130 1.240 1.110 1.180 110,376 +0.06(+5.36%)
Apr 01, 2009 1.050 1.150 1.040 1.120 32,491 +0.05(+4.67%)
Mar 31, 2009 1.050 1.080 1.020 1.070 74,821 +0.05(+4.90%)
Mar 30, 2009 1.000 1.030 1.000 1.020 77,039 -0.15(-12.82%)
Mar 26, 2009 1.180 1.230 1.060 1.170 48,306 +0.02(+1.74%)
Mar 25, 2009 1.020 1.150 1.020 1.150 43,681 +0.13(+12.75%)
Mar 24, 2009 1.130 1.160 1.000 1.020 39,052 -0.14(-12.07%)
Mar 23, 2009 1.290 1.290 1.140 1.160 97,076 +0.02(+1.75%)
Mar 20, 2009 1.130 1.240 0.9900 1.140 115,308 +0.02(+1.79%)
Mar 19, 2009 1.270 1.320 1.100 1.120 31,544 -0.13(-10.40%)
Mar 18, 2009 1.160 1.310 1.130 1.250 31,099 +0.09(+7.76%)
Mar 17, 2009 1.200 1.290 1.090 1.160 98,970 -0.05(-4.13%)
Mar 16, 2009 1.210 1.290 1.150 1.210 29,375 +0.01(+0.83%)
Mar 13, 2009 1.220 1.300 1.060 1.200 34,149 +0.00(+0.00%)
Mar 12, 2009 1.050 1.250 1.040 1.200 72,936 +0.15(+14.29%)
Mar 11, 2009 1.060 1.300 1.010 1.050 41,151 +0.01(+0.96%)
Mar 10, 2009 1.000 1.100 0.9300 1.040 61,180 +0.08(+8.33%)
Mar 09, 2009 0.9700 0.9800 0.9100 0.9600 44,494 -0.01(-1.03%)
Mar 06, 2009 0.9500 0.9800 0.9200 0.9700 20,178 +0.03(+3.19%)
Mar 05, 2009 0.9600 1.010 0.9000 0.9400 82,629 -0.05(-5.05%)
Mar 04, 2009 1.010 1.100 0.8600 0.9900 84,514 -0.05(-4.81%)
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.