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 (%)
May 28, 2010 8.860 9.020 8.700 8.920 122,866 +0.06(+0.68%)
May 27, 2010 8.840 8.995 8.750 8.860 130,376 +0.36(+4.24%)
May 26, 2010 8.730 8.820 8.500 8.500 82,110 -0.10(-1.16%)
May 25, 2010 8.550 8.630 8.190 8.600 149,353 -0.36(-4.02%)
May 24, 2010 8.990 9.170 8.900 8.960 80,018 -0.04(-0.44%)
May 21, 2010 8.750 9.500 8.640 9.000 174,248 +0.02(+0.22%)
May 20, 2010 8.860 9.380 8.830 8.980 153,022 -0.62(-6.46%)
May 19, 2010 9.710 10.00 9.230 9.600 161,183 -0.14(-1.44%)
May 18, 2010 10.24 10.24 9.730 9.740 191,252 -0.23(-2.31%)
May 17, 2010 10.09 10.14 9.650 9.970 99,564 +0.06(+0.61%)
May 14, 2010 10.06 10.08 9.810 9.910 97,141 -0.25(-2.46%)
May 13, 2010 10.27 10.50 10.01 10.16 192,972 -0.28(-2.68%)
May 12, 2010 9.740 10.50 9.620 10.44 162,093 +0.79(+8.19%)
May 11, 2010 9.870 10.07 9.450 9.650 118,500 -0.06(-0.62%)
May 10, 2010 9.480 9.830 9.290 9.710 143,882 +0.68(+7.53%)
May 07, 2010 9.210 9.370 8.850 9.030 165,242 -0.31(-3.32%)
May 06, 2010 9.690 9.860 8.750 9.340 191,440 -0.54(-5.47%)
May 05, 2010 9.890 10.02 9.660 9.880 136,951 -0.19(-1.89%)
May 04, 2010 9.510 10.23 9.480 10.07 167,524 +0.35(+3.60%)
May 03, 2010 9.910 9.930 9.380 9.720 114,899 -0.15(-1.52%)
Apr 30, 2010 10.11 10.11 9.770 9.870 143,179 -0.28(-2.76%)
Apr 29, 2010 9.990 10.35 9.910 10.15 179,371 -0.12(-1.17%)
Apr 28, 2010 9.910 10.41 9.530 10.27 162,109 +0.42(+4.26%)
Apr 27, 2010 10.66 10.75 9.780 9.850 442,807 -0.55(-5.29%)
Apr 26, 2010 10.31 10.75 10.25 10.40 213,504 +0.15(+1.46%)
Apr 23, 2010 10.39 10.43 10.21 10.25 131,427 -0.05(-0.49%)
Apr 22, 2010 10.06 10.40 9.720 10.30 274,572 +0.30(+3.00%)
Apr 21, 2010 9.930 10.22 9.910 10.00 201,688 +0.11(+1.11%)
Apr 20, 2010 9.520 9.940 9.520 9.890 183,609 +0.42(+4.44%)
Apr 19, 2010 9.530 9.563 9.360 9.470 103,330 -0.18(-1.87%)
Apr 16, 2010 9.820 9.870 9.440 9.650 191,751 -0.18(-1.85%)
Apr 15, 2010 9.600 9.940 9.600 9.832 270,653 +0.16(+1.68%)
Apr 14, 2010 8.830 9.920 8.830 9.670 501,194 +0.90(+10.26%)
Apr 13, 2010 8.470 8.830 8.300 8.770 134,631 +0.31(+3.66%)
Apr 12, 2010 8.400 8.560 8.260 8.460 81,915 +0.03(+0.36%)
Apr 09, 2010 8.780 8.810 8.350 8.430 220,196 -0.28(-3.21%)
Apr 08, 2010 8.740 8.810 8.390 8.710 116,822 -0.05(-0.57%)
Apr 07, 2010 8.320 8.790 8.280 8.760 208,144 +0.39(+4.66%)
Apr 06, 2010 7.850 8.380 7.850 8.370 237,344 +0.46(+5.82%)
Apr 05, 2010 8.490 8.501 7.840 7.910 344,758 -0.50(-5.95%)
Apr 01, 2010 8.590 8.410 8.410 8.410 40,600 -0.12(-1.41%)
Mar 31, 2010 8.460 8.600 8.310 8.530 69,008 -0.02(-0.23%)
Mar 30, 2010 8.490 8.680 8.410 8.550 48,641 +0.11(+1.30%)
Mar 29, 2010 8.200 8.530 8.100 8.440 136,244 -0.10(-1.17%)
Mar 26, 2010 8.720 8.780 8.381 8.540 167,922 -0.20(-2.29%)
Mar 25, 2010 8.720 8.940 8.511 8.740 96,778 +0.08(+0.92%)
Mar 24, 2010 8.880 8.880 8.640 8.660 81,659 -0.30(-3.35%)
Mar 23, 2010 8.420 9.180 8.390 8.960 141,052 +0.51(+6.04%)
Mar 22, 2010 8.230 8.480 8.100 8.450 124,162 +0.10(+1.20%)
Mar 19, 2010 8.940 8.990 8.310 8.350 179,434 -0.60(-6.70%)
Mar 18, 2010 9.120 9.210 8.820 8.950 82,874 -0.23(-2.51%)
Mar 17, 2010 8.920 9.330 8.880 9.180 154,149 +0.23(+2.57%)
Mar 16, 2010 8.880 9.150 8.460 8.950 150,842 +0.11(+1.30%)
Mar 15, 2010 9.010 9.250 8.810 8.835 130,222 -0.41(-4.49%)
Mar 12, 2010 9.470 9.470 9.100 9.250 69,353 -0.15(-1.60%)
Mar 11, 2010 9.070 9.410 9.070 9.400 84,220 +0.20(+2.17%)
Mar 10, 2010 9.110 9.240 9.020 9.200 96,273 +0.06(+0.66%)
Mar 09, 2010 9.120 9.250 9.110 9.140 58,486 -0.04(-0.44%)
Mar 08, 2010 9.510 9.510 9.120 9.180 82,851 -0.29(-3.06%)
Mar 05, 2010 9.260 9.490 9.070 9.470 118,555 +0.16(+1.72%)
Mar 04, 2010 9.590 9.750 9.300 9.310 140,815 -0.21(-2.21%)
Mar 03, 2010 9.460 9.620 9.460 9.520 93,243 +0.10(+1.06%)
Mar 02, 2010 9.280 9.530 9.170 9.420 112,223 +0.12(+1.29%)
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.