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 31, 2005 6.789 6.794 6.500 6.720 7,060 -0.02(-0.30%)
May 27, 2005 6.610 6.750 6.560 6.740 10,813 -0.05(-0.74%)
May 26, 2005 6.820 6.880 6.700 6.790 12,415 +0.15(+2.26%)
May 25, 2005 6.720 6.810 6.630 6.640 2,500 +0.04(+0.59%)
May 24, 2005 6.580 6.690 6.580 6.601 4,500 -0.05(-0.74%)
May 23, 2005 6.820 6.820 6.650 6.650 17,962 -0.16(-2.35%)
May 20, 2005 6.810 6.820 6.750 6.810 17,923 +0.05(+0.74%)
May 19, 2005 6.790 6.800 6.750 6.760 7,300 -0.02(-0.29%)
May 18, 2005 6.400 6.800 6.400 6.780 14,500 +0.01(+0.15%)
May 17, 2005 6.800 6.800 6.250 6.770 8,000 -0.03(-0.44%)
May 16, 2005 6.590 6.800 6.510 6.800 25,126 +0.13(+1.95%)
May 13, 2005 6.561 6.800 6.550 6.670 27,300 +0.12(+1.83%)
May 12, 2005 6.560 6.650 6.550 6.550 85,920 -0.01(-0.15%)
May 11, 2005 6.640 6.730 6.342 6.560 113,635 -0.04(-0.61%)
May 10, 2005 6.600 6.650 6.570 6.600 7,050 +0.00(+0.00%)
May 09, 2005 6.740 6.740 6.590 6.600 13,394 +0.05(+0.76%)
May 06, 2005 6.750 6.750 6.530 6.550 16,480 -0.10(-1.50%)
May 05, 2005 6.510 6.740 6.410 6.650 190,323 +0.30(+4.72%)
May 04, 2005 6.478 6.490 6.310 6.350 113,967 -0.15(-2.31%)
May 03, 2005 6.380 6.510 6.380 6.500 33,831 +0.11(+1.72%)
May 02, 2005 6.310 6.620 6.230 6.390 47,919 +0.08(+1.27%)
Apr 29, 2005 6.130 6.500 6.110 6.310 56,564 +0.01(+0.16%)
Apr 28, 2005 6.500 6.500 6.300 6.300 5,100 -0.13(-2.02%)
Apr 27, 2005 6.500 6.500 6.380 6.430 21,265 +0.00(+0.00%)
Apr 26, 2005 5.950 6.650 5.950 6.430 48,270 +0.13(+2.06%)
Apr 25, 2005 6.150 6.390 6.150 6.300 13,565 +0.17(+2.77%)
Apr 22, 2005 6.150 6.300 6.030 6.130 34,250 +0.08(+1.32%)
Apr 21, 2005 6.200 6.340 6.050 6.050 18,270 +0.00(+0.00%)
Apr 20, 2005 6.050 6.050 6.010 6.050 2,970 -0.01(-0.17%)
Apr 19, 2005 6.200 6.200 6.040 6.060 13,945 -0.09(-1.46%)
Apr 18, 2005 6.140 6.170 6.030 6.150 26,100 +0.12(+1.99%)
Apr 15, 2005 6.380 6.380 5.890 6.030 32,162 -0.24(-3.83%)
Apr 14, 2005 6.350 6.350 6.150 6.270 21,515 -0.12(-1.88%)
Apr 13, 2005 6.500 6.500 6.250 6.390 17,004 -0.01(-0.16%)
Apr 12, 2005 6.290 6.480 6.290 6.400 62,400 +0.15(+2.40%)
Apr 11, 2005 6.360 6.360 6.220 6.250 25,650 +0.00(+0.00%)
Apr 08, 2005 6.400 6.400 6.230 6.250 1,800 -0.15(-2.34%)
Apr 07, 2005 6.400 6.420 6.200 6.400 49,650 -0.11(-1.69%)
Apr 06, 2005 6.450 6.550 6.116 6.510 87,900 -0.01(-0.15%)
Apr 05, 2005 6.460 6.550 6.450 6.520 8,424 +0.03(+0.46%)
Apr 04, 2005 6.430 6.490 6.340 6.490 7,150 +0.28(+4.51%)
Apr 01, 2005 6.170 6.290 6.170 6.210 35,200 +0.11(+1.80%)
Mar 31, 2005 6.010 6.190 6.010 6.100 81,697 +0.05(+0.83%)
Mar 30, 2005 6.060 6.100 6.030 6.050 38,300 -0.15(-2.42%)
Mar 29, 2005 6.350 6.350 5.900 6.200 87,500 +0.06(+0.98%)
Mar 28, 2005 6.410 6.610 5.850 6.140 80,390 -0.31(-4.81%)
Mar 24, 2005 6.450 6.480 6.450 6.450 6,830 +0.00(+0.00%)
Mar 23, 2005 6.180 6.530 6.010 6.450 41,843 +0.00(+0.00%)
Mar 22, 2005 6.680 6.690 6.370 6.450 8,124 -0.15(-2.27%)
Mar 21, 2005 6.670 6.720 6.510 6.600 17,990 +0.04(+0.61%)
Mar 18, 2005 6.549 6.630 6.500 6.560 22,490 +0.09(+1.39%)
Mar 17, 2005 6.450 6.650 6.450 6.470 15,805 +0.02(+0.31%)
Mar 16, 2005 6.360 6.730 6.260 6.450 23,210 +0.19(+3.04%)
Mar 15, 2005 6.250 6.350 6.250 6.260 3,800 -0.02(-0.25%)
Mar 14, 2005 6.500 6.500 6.110 6.276 15,450 -0.10(-1.63%)
Mar 11, 2005 6.490 6.530 6.290 6.380 7,330 -0.19(-2.89%)
Mar 10, 2005 6.910 6.910 6.410 6.570 12,000 -0.19(-2.80%)
Mar 09, 2005 6.700 6.800 6.700 6.759 9,215 -0.03(-0.46%)
Mar 08, 2005 6.910 6.910 6.720 6.790 10,700 -0.01(-0.15%)
Mar 07, 2005 6.910 6.910 6.750 6.800 26,942 +0.05(+0.74%)
Mar 04, 2005 6.600 6.750 6.450 6.750 63,436 +0.18(+2.69%)
Mar 03, 2005 6.750 6.790 6.500 6.573 7,255 +0.18(+2.86%)
Mar 02, 2005 6.880 6.900 6.390 6.390 85,267 -0.13(-1.98%)
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.