Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ultra Clean Holdings
(NQ:
UCTT
)
45.92
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2011
12.09
12.62
12.00
12.50
201,030
+0.46(+3.82%)
Jan 28, 2011
12.95
13.09
11.91
12.04
307,481
-0.92(-7.09%)
Jan 27, 2011
13.10
13.35
12.71
12.96
309,769
-0.11(-0.84%)
Jan 26, 2011
12.29
13.10
12.20
13.07
598,936
+0.88(+7.22%)
Jan 25, 2011
12.47
12.62
12.08
12.19
77,205
-0.37(-2.95%)
Jan 24, 2011
11.89
12.56
11.89
12.56
191,728
+0.71(+5.99%)
Jan 21, 2011
12.07
12.60
11.81
11.85
278,613
-0.11(-0.92%)
Jan 20, 2011
12.09
12.30
11.84
11.96
353,719
-0.33(-2.69%)
Jan 19, 2011
12.72
12.75
12.20
12.29
258,346
-0.42(-3.30%)
Jan 18, 2011
12.43
12.75
12.01
12.71
483,596
+0.29(+2.33%)
Jan 14, 2011
11.90
12.67
11.76
12.42
704,191
+0.72(+6.15%)
Jan 13, 2011
10.30
12.47
10.13
11.70
1,511,852
+1.42(+13.81%)
Jan 12, 2011
9.290
10.28
9.200
10.28
557,798
+1.08(+11.74%)
Jan 11, 2011
9.180
9.440
9.130
9.200
156,799
+0.04(+0.44%)
Jan 10, 2011
8.970
9.200
8.800
9.160
77,709
+0.13(+1.44%)
Jan 07, 2011
8.970
9.235
8.870
9.030
127,728
+0.04(+0.44%)
Jan 06, 2011
9.170
9.170
8.870
8.990
188,817
-0.14(-1.53%)
Jan 05, 2011
8.880
9.180
8.581
9.130
168,640
+0.26(+2.93%)
Jan 04, 2011
9.380
9.390
8.780
8.870
186,852
-0.42(-4.52%)
Jan 03, 2011
9.470
9.620
9.250
9.290
130,807
-0.02(-0.21%)
Dec 31, 2010
9.380
9.500
9.270
9.310
51,727
-0.09(-0.96%)
Dec 30, 2010
9.450
9.550
9.370
9.400
30,298
-0.07(-0.74%)
Dec 29, 2010
9.630
9.650
9.460
9.470
65,919
-0.01(-0.11%)
Dec 28, 2010
9.550
9.630
9.330
9.480
67,915
-0.11(-1.15%)
Dec 27, 2010
9.550
9.650
9.480
9.590
56,112
-0.01(-0.10%)
Dec 23, 2010
9.600
9.700
9.560
9.600
174,350
+0.04(+0.42%)
Dec 22, 2010
9.670
9.760
9.500
9.560
145,750
-0.07(-0.73%)
Dec 21, 2010
9.460
9.780
9.375
9.630
382,382
+0.25(+2.67%)
Dec 20, 2010
9.340
9.410
9.310
9.380
145,556
+0.05(+0.54%)
Dec 17, 2010
9.150
9.330
9.110
9.330
221,635
+0.20(+2.19%)
Dec 16, 2010
9.000
9.160
8.960
9.130
105,311
+0.17(+1.90%)
Dec 15, 2010
9.050
9.140
8.740
8.960
156,060
-0.03(-0.33%)
Dec 14, 2010
9.110
9.150
8.950
8.990
157,417
-0.13(-1.43%)
Dec 13, 2010
9.240
9.320
9.100
9.120
110,530
-0.05(-0.55%)
Dec 10, 2010
9.240
9.243
9.090
9.170
68,111
-0.02(-0.22%)
Dec 09, 2010
9.040
9.240
8.990
9.190
194,921
+0.19(+2.11%)
Dec 08, 2010
8.800
9.010
8.700
9.000
165,303
+0.23(+2.62%)
Dec 07, 2010
8.720
9.030
8.670
8.770
165,228
+0.17(+1.98%)
Dec 06, 2010
8.580
8.760
8.480
8.600
179,898
+0.02(+0.23%)
Dec 03, 2010
8.510
8.610
8.390
8.580
71,802
-0.01(-0.12%)
Dec 02, 2010
8.100
8.640
8.040
8.590
178,416
+0.47(+5.79%)
Dec 01, 2010
8.020
8.180
7.920
8.120
133,353
+0.28(+3.57%)
Nov 30, 2010
7.990
7.990
7.716
7.840
92,775
-0.18(-2.24%)
Nov 29, 2010
7.980
8.090
7.720
8.020
74,038
-0.03(-0.37%)
Nov 26, 2010
8.000
8.100
7.938
8.050
44,298
-0.03(-0.37%)
Nov 24, 2010
7.880
8.080
8.080
8.080
124,811
+0.30(+3.86%)
Nov 23, 2010
7.880
7.995
7.720
7.780
88,839
-0.26(-3.23%)
Nov 22, 2010
7.880
8.040
7.860
8.040
65,902
+0.12(+1.52%)
Nov 19, 2010
7.940
8.040
7.750
7.920
128,054
-0.08(-1.00%)
Nov 18, 2010
7.670
8.000
7.670
8.000
192,079
+0.44(+5.82%)
Nov 17, 2010
7.620
7.720
7.460
7.560
103,434
-0.06(-0.79%)
Nov 16, 2010
7.780
7.930
7.560
7.620
173,588
-0.26(-3.30%)
Nov 15, 2010
7.750
7.910
7.730
7.880
115,103
+0.07(+0.90%)
Nov 12, 2010
7.750
7.850
7.600
7.810
171,580
-0.01(-0.13%)
Nov 11, 2010
7.750
7.920
7.640
7.820
119,421
-0.04(-0.51%)
Nov 10, 2010
7.810
7.970
7.570
7.860
127,456
+0.08(+1.03%)
Nov 09, 2010
8.310
8.310
7.700
7.780
122,582
-0.43(-5.24%)
Nov 08, 2010
8.060
8.250
8.010
8.210
118,881
+0.08(+0.98%)
Nov 05, 2010
8.070
8.300
8.000
8.130
251,344
+0.04(+0.49%)
Nov 04, 2010
7.790
8.120
7.780
8.090
250,024
+0.46(+6.03%)
Nov 03, 2010
7.650
7.790
7.400
7.630
134,666
+0.05(+0.66%)
Nov 02, 2010
7.560
7.650
7.430
7.580
152,268
+0.13(+1.74%)
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
.