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 (%)
Aug 31, 2005 6.240 6.240 6.000 6.010 1,709 -0.08(-1.31%)
Aug 30, 2005 5.800 6.250 5.800 6.090 1,940 +0.07(+1.16%)
Aug 29, 2005 5.850 6.070 5.850 6.020 4,150 -0.18(-2.90%)
Aug 26, 2005 6.060 6.220 5.810 6.200 47,833 +0.20(+3.33%)
Aug 25, 2005 5.810 6.100 5.810 6.000 9,877 +0.02(+0.33%)
Aug 24, 2005 5.810 6.010 5.790 5.980 5,687 +0.18(+3.10%)
Aug 23, 2005 5.800 5.910 5.770 5.800 53,524 -0.19(-3.17%)
Aug 22, 2005 6.020 6.020 5.890 5.990 62,597 -0.05(-0.83%)
Aug 19, 2005 6.200 6.220 5.980 6.040 5,114 -0.05(-0.82%)
Aug 18, 2005 6.140 6.150 5.960 6.090 13,117 -0.15(-2.40%)
Aug 17, 2005 6.000 6.250 5.750 6.240 31,882 +0.34(+5.76%)
Aug 16, 2005 5.900 5.950 5.770 5.900 3,260 -0.10(-1.67%)
Aug 15, 2005 5.960 6.200 5.920 6.000 168,235 -0.09(-1.48%)
Aug 12, 2005 5.800 6.090 5.800 6.090 2,400 +0.09(+1.50%)
Aug 11, 2005 5.800 6.010 5.750 6.000 4,430 +0.25(+4.35%)
Aug 10, 2005 5.800 5.800 5.750 5.750 1,346 -0.10(-1.71%)
Aug 09, 2005 5.760 5.900 5.760 5.850 913 -0.01(-0.17%)
Aug 08, 2005 5.550 5.890 5.550 5.860 16,606 +0.31(+5.59%)
Aug 05, 2005 6.010 6.010 5.380 5.550 17,265 -0.45(-7.50%)
Aug 04, 2005 5.890 6.300 5.730 6.000 14,513 -0.14(-2.28%)
Aug 03, 2005 6.040 6.160 6.040 6.140 10,799 +0.08(+1.32%)
Aug 02, 2005 5.950 6.270 5.950 6.060 23,757 -0.04(-0.66%)
Aug 01, 2005 6.090 6.100 6.050 6.100 4,460 +0.00(+0.00%)
Jul 29, 2005 5.850 6.120 5.850 6.100 23,849 +0.02(+0.33%)
Jul 28, 2005 6.180 6.210 5.730 6.080 30,343 -0.10(-1.62%)
Jul 27, 2005 6.170 6.240 6.060 6.180 4,958 +0.06(+0.98%)
Jul 26, 2005 5.910 6.174 5.910 6.120 69,274 -0.27(-4.23%)
Jul 25, 2005 6.850 6.990 6.240 6.390 48,165 -0.46(-6.72%)
Jul 22, 2005 6.510 7.100 6.510 6.850 17,227 +0.15(+2.24%)
Jul 21, 2005 6.770 6.850 6.700 6.700 7,200 -0.17(-2.47%)
Jul 20, 2005 6.780 6.870 6.540 6.870 15,463 +0.22(+3.31%)
Jul 19, 2005 6.590 6.820 6.590 6.650 9,435 +0.11(+1.68%)
Jul 18, 2005 6.740 6.830 6.260 6.540 43,119 -0.30(-4.39%)
Jul 15, 2005 7.050 7.050 6.840 6.840 17,780 -0.21(-2.98%)
Jul 14, 2005 7.200 7.200 7.050 7.050 1,163 -0.12(-1.67%)
Jul 13, 2005 7.460 7.460 6.700 7.170 13,788 -0.24(-3.24%)
Jul 12, 2005 7.440 7.580 7.410 7.410 2,900 +0.08(+1.09%)
Jul 11, 2005 7.120 7.600 7.020 7.330 21,773 +0.31(+4.42%)
Jul 08, 2005 7.000 7.200 7.000 7.020 4,024 +0.00(+0.00%)
Jul 07, 2005 7.010 7.020 7.000 7.020 3,750 +0.02(+0.29%)
Jul 06, 2005 7.320 7.330 7.000 7.000 12,288 -0.33(-4.50%)
Jul 05, 2005 7.350 7.350 7.330 7.330 700 -0.06(-0.81%)
Jul 01, 2005 7.460 7.484 7.390 7.390 2,100 -0.11(-1.47%)
Jun 30, 2005 7.170 7.500 7.130 7.500 6,110 +0.33(+4.60%)
Jun 29, 2005 6.850 7.170 6.850 7.170 4,360 +0.20(+2.81%)
Jun 28, 2005 7.000 7.010 6.900 6.974 1,826 -0.11(-1.50%)
Jun 27, 2005 7.750 7.750 6.850 7.080 30,484 -0.61(-7.93%)
Jun 24, 2005 7.960 7.960 7.600 7.690 10,100 -0.27(-3.39%)
Jun 23, 2005 7.250 8.240 7.250 7.960 58,989 +0.61(+8.30%)
Jun 22, 2005 7.200 7.430 7.190 7.350 13,516 +0.25(+3.52%)
Jun 21, 2005 7.100 7.190 7.090 7.100 6,200 +0.03(+0.42%)
Jun 20, 2005 6.950 7.100 6.950 7.070 5,200 +0.02(+0.28%)
Jun 17, 2005 6.890 7.050 6.780 7.050 31,260 +0.18(+2.62%)
Jun 16, 2005 6.900 6.900 6.800 6.870 9,000 +0.09(+1.33%)
Jun 15, 2005 6.900 6.900 6.510 6.780 14,100 -0.04(-0.59%)
Jun 14, 2005 6.820 6.880 6.800 6.820 20,950 +0.02(+0.29%)
Jun 13, 2005 6.690 6.880 6.690 6.800 24,450 +0.01(+0.15%)
Jun 10, 2005 6.670 6.800 6.670 6.790 21,100 +0.06(+0.89%)
Jun 09, 2005 6.570 6.780 6.570 6.730 2,550 +0.27(+4.18%)
Jun 08, 2005 6.500 6.510 6.460 6.460 2,110 -0.03(-0.46%)
Jun 07, 2005 6.250 6.750 6.250 6.490 16,000 +0.34(+5.53%)
Jun 06, 2005 6.260 6.390 6.050 6.150 40,258 -0.30(-4.65%)
Jun 03, 2005 6.700 6.750 6.450 6.450 23,942 -0.25(-3.73%)
Jun 02, 2005 6.800 6.810 6.510 6.700 31,423 -0.15(-2.19%)
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.