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, 2006 8.620 8.670 8.350 8.450 27,516 -0.19(-2.20%)
May 30, 2006 8.490 8.660 8.290 8.640 18,158 +0.11(+1.29%)
May 26, 2006 8.370 8.690 8.300 8.530 46,502 +0.22(+2.65%)
May 25, 2006 8.250 8.450 8.250 8.310 80,357 +0.10(+1.22%)
May 24, 2006 8.460 8.590 8.210 8.210 85,900 -0.28(-3.30%)
May 23, 2006 8.270 8.860 8.270 8.490 90,242 +0.23(+2.78%)
May 22, 2006 8.440 8.640 8.020 8.260 41,782 -0.19(-2.25%)
May 19, 2006 8.350 8.680 8.350 8.450 38,164 +0.10(+1.20%)
May 18, 2006 8.690 8.790 8.020 8.350 118,265 -0.26(-3.02%)
May 17, 2006 8.930 9.030 8.380 8.610 52,505 -0.34(-3.80%)
May 16, 2006 8.880 9.060 8.880 8.950 43,781 +0.15(+1.70%)
May 15, 2006 8.970 8.970 8.360 8.800 72,821 -0.19(-2.11%)
May 12, 2006 9.190 9.240 8.860 8.990 127,303 -0.12(-1.32%)
May 11, 2006 9.150 9.200 8.860 9.110 211,901 -0.01(-0.11%)
May 10, 2006 9.400 9.400 9.000 9.120 638,883 -0.13(-1.41%)
May 09, 2006 9.110 9.400 9.110 9.250 234,750 +0.19(+2.10%)
May 08, 2006 9.400 9.620 9.010 9.060 91,758 -0.38(-4.08%)
May 05, 2006 9.140 10.20 9.140 9.445 158,566 +0.31(+3.45%)
May 04, 2006 9.300 9.300 8.890 9.130 58,448 -0.18(-1.93%)
May 03, 2006 9.300 9.500 8.950 9.310 49,855 +0.11(+1.20%)
May 02, 2006 9.200 9.430 8.850 9.200 97,806 +0.00(+0.00%)
May 01, 2006 8.940 9.430 8.940 9.200 175,312 +0.26(+2.91%)
Apr 28, 2006 8.590 9.000 8.590 8.940 64,800 +0.26(+3.00%)
Apr 27, 2006 8.640 9.000 8.450 8.680 90,987 +0.19(+2.24%)
Apr 26, 2006 8.620 8.650 8.300 8.490 113,406 -0.06(-0.70%)
Apr 25, 2006 8.880 9.160 8.460 8.550 529,600 +0.35(+4.27%)
Apr 24, 2006 8.220 8.390 8.050 8.200 317,923 +0.08(+0.99%)
Apr 21, 2006 8.010 8.300 8.000 8.120 103,467 +0.02(+0.25%)
Apr 20, 2006 8.140 8.160 7.850 8.100 53,402 -0.08(-0.98%)
Apr 19, 2006 7.910 8.300 7.710 8.180 126,574 +0.05(+0.62%)
Apr 18, 2006 8.150 8.250 8.000 8.130 27,671 +0.14(+1.75%)
Apr 17, 2006 7.850 8.000 7.820 7.990 17,508 +0.29(+3.77%)
Apr 13, 2006 7.830 7.880 7.650 7.700 42,430 -0.13(-1.66%)
Apr 12, 2006 7.950 8.080 7.800 7.830 68,896 -0.12(-1.51%)
Apr 11, 2006 8.130 8.240 7.750 7.950 40,811 -0.10(-1.24%)
Apr 10, 2006 8.050 8.380 7.760 8.050 60,778 -0.13(-1.59%)
Apr 07, 2006 8.090 8.260 8.050 8.180 336,787 +0.21(+2.63%)
Apr 06, 2006 7.790 8.290 7.640 7.970 134,145 +0.36(+4.73%)
Apr 05, 2006 7.410 7.650 7.350 7.610 76,372 +0.17(+2.28%)
Apr 04, 2006 7.680 7.950 7.350 7.440 66,427 -0.31(-4.00%)
Apr 03, 2006 7.500 7.890 7.480 7.750 101,600 +0.25(+3.33%)
Mar 31, 2006 7.540 7.600 7.470 7.500 58,516 -0.04(-0.53%)
Mar 30, 2006 7.500 7.650 7.470 7.540 55,000 +0.04(+0.53%)
Mar 29, 2006 7.500 7.500 7.400 7.500 40,307 -0.01(-0.13%)
Mar 28, 2006 7.500 7.650 7.240 7.510 95,650 +0.01(+0.13%)
Mar 27, 2006 7.500 7.700 7.440 7.500 47,150 +0.00(+0.00%)
Mar 24, 2006 7.350 7.500 7.260 7.500 110,584 +0.20(+2.74%)
Mar 23, 2006 7.350 7.410 7.250 7.300 54,400 -0.06(-0.82%)
Mar 22, 2006 7.410 7.460 7.300 7.360 32,500 -0.13(-1.74%)
Mar 21, 2006 7.500 7.600 7.410 7.490 105,732 -0.01(-0.13%)
Mar 20, 2006 7.610 7.700 7.210 7.500 89,302 -0.02(-0.27%)
Mar 17, 2006 7.610 7.610 6.950 7.520 363,105 +0.31(+4.30%)
Mar 16, 2006 7.290 7.590 7.170 7.210 35,107 -0.14(-1.90%)
Mar 15, 2006 7.540 7.600 7.130 7.350 70,840 -0.14(-1.87%)
Mar 14, 2006 7.400 7.600 7.400 7.490 165,526 +0.17(+2.32%)
Mar 13, 2006 7.250 7.400 7.110 7.320 241,563 +0.22(+3.10%)
Mar 10, 2006 7.250 7.750 6.900 7.100 1,776,702 -0.24(-3.27%)
Mar 09, 2006 7.750 7.750 7.150 7.340 159,224 -0.43(-5.53%)
Mar 08, 2006 8.170 8.250 7.770 7.770 35,805 -0.30(-3.72%)
Mar 07, 2006 8.310 8.500 8.070 8.070 50,892 -0.46(-5.39%)
Mar 06, 2006 8.550 8.590 8.500 8.530 16,175 -0.08(-0.93%)
Mar 03, 2006 8.550 8.714 8.490 8.610 2,800 +0.01(+0.12%)
Mar 02, 2006 8.570 8.730 8.410 8.600 22,786 -0.01(-0.12%)
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.