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 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%)
May 01, 2012 6.830 7.140 6.810 7.050 92,502 +0.20(+2.92%)
Apr 30, 2012 6.970 7.090 6.840 6.850 122,102 -0.09(-1.30%)
Apr 27, 2012 6.830 7.080 6.751 6.940 117,404 +0.13(+1.91%)
Apr 26, 2012 6.510 6.870 6.500 6.810 144,985 +0.28(+4.29%)
Apr 25, 2012 6.640 6.870 6.470 6.530 289,841 -0.08(-1.21%)
Apr 24, 2012 7.060 7.330 6.580 6.610 854,307 -0.64(-8.83%)
Apr 23, 2012 7.360 7.480 7.196 7.250 407,171 -0.26(-3.46%)
Apr 20, 2012 7.850 7.870 7.470 7.510 126,263 -0.24(-3.10%)
Apr 19, 2012 7.780 7.950 7.660 7.750 168,016 -0.07(-0.90%)
Apr 18, 2012 7.770 7.860 7.640 7.820 103,606 +0.01(+0.13%)
Apr 17, 2012 7.420 7.890 7.350 7.810 141,537 +0.45(+6.11%)
Apr 16, 2012 7.120 7.460 7.050 7.360 74,558 +0.36(+5.14%)
Apr 13, 2012 7.390 7.390 6.940 7.000 122,448 -0.45(-6.04%)
Apr 12, 2012 7.220 7.680 7.220 7.450 104,387 +0.27(+3.76%)
Apr 11, 2012 7.150 7.300 7.150 7.180 216,188 +0.13(+1.84%)
Apr 10, 2012 7.090 7.300 7.000 7.050 181,534 -0.03(-0.42%)
Apr 09, 2012 7.120 7.230 7.050 7.080 147,130 -0.24(-3.28%)
Apr 05, 2012 7.320 7.430 7.220 7.320 32,606 -0.04(-0.54%)
Apr 04, 2012 7.640 7.770 7.340 7.360 106,574 -0.33(-4.29%)
Apr 03, 2012 7.970 7.970 7.680 7.690 81,238 -0.30(-3.75%)
Apr 02, 2012 7.530 8.040 7.450 7.990 134,618 +0.45(+5.97%)
Mar 30, 2012 7.655 7.719 7.520 7.540 118,035 -0.09(-1.18%)
Mar 29, 2012 7.620 7.710 7.480 7.630 83,174 -0.08(-1.04%)
Mar 28, 2012 7.870 7.900 7.600 7.710 89,255 -0.20(-2.53%)
Mar 27, 2012 8.060 8.110 7.870 7.910 104,105 -0.18(-2.22%)
Mar 26, 2012 8.140 8.210 7.950 8.090 148,670 +0.05(+0.62%)
Mar 23, 2012 7.960 8.120 7.860 8.040 187,837 +0.09(+1.13%)
Mar 22, 2012 7.860 8.050 7.810 7.950 117,125 -0.03(-0.38%)
Mar 21, 2012 7.760 7.990 7.650 7.980 96,903 +0.24(+3.10%)
Mar 20, 2012 7.910 7.910 7.700 7.740 52,368 -0.22(-2.76%)
Mar 19, 2012 7.970 8.120 7.920 7.960 56,592 -0.03(-0.38%)
Mar 16, 2012 8.180 8.180 7.890 7.990 133,963 -0.20(-2.44%)
Mar 15, 2012 8.010 8.200 7.930 8.190 86,709 +0.20(+2.50%)
Mar 14, 2012 8.160 8.280 7.900 7.990 61,077 -0.16(-1.96%)
Mar 13, 2012 7.860 8.170 7.770 8.150 67,744 +0.38(+4.89%)
Mar 12, 2012 8.010 8.110 7.740 7.770 88,881 -0.51(-6.16%)
Mar 09, 2012 8.120 8.450 8.010 8.280 137,888 +0.15(+1.85%)
Mar 08, 2012 7.640 8.160 7.620 8.130 71,468 +0.59(+7.82%)
Mar 07, 2012 7.560 7.590 7.410 7.540 180,758 +0.05(+0.67%)
Mar 06, 2012 7.780 7.890 7.440 7.490 127,595 -0.37(-4.71%)
Mar 05, 2012 7.710 7.970 7.710 7.860 101,572 +0.10(+1.29%)
Mar 02, 2012 8.300 8.390 7.720 7.760 163,002 -0.62(-7.40%)
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.