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
)
45.23
-0.97 (-2.09%)
Streaming Delayed Price
Updated: 2:49 PM EDT, Jun 4, 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, 2013
5.480
5.640
5.480
5.610
62,082
+0.10(+1.81%)
Jan 30, 2013
5.500
5.530
5.440
5.510
51,966
-0.04(-0.72%)
Jan 29, 2013
5.680
5.680
5.500
5.550
46,134
-0.15(-2.63%)
Jan 28, 2013
5.610
5.700
5.420
5.700
99,652
+0.12(+2.15%)
Jan 25, 2013
5.250
5.590
5.250
5.580
98,082
+0.35(+6.69%)
Jan 24, 2013
5.180
5.250
5.110
5.230
42,990
+0.05(+0.97%)
Jan 23, 2013
5.190
5.210
5.110
5.180
36,456
-0.01(-0.19%)
Jan 22, 2013
5.080
5.220
5.080
5.190
59,912
-0.08(-1.52%)
Jan 18, 2013
5.120
5.370
5.120
5.270
134,590
+0.15(+2.93%)
Jan 17, 2013
4.960
5.130
4.896
5.120
91,175
+0.18(+3.64%)
Jan 16, 2013
4.840
4.950
4.760
4.940
68,859
+0.11(+2.28%)
Jan 15, 2013
4.710
4.830
4.710
4.830
36,885
+0.09(+1.90%)
Jan 14, 2013
4.790
4.810
4.730
4.740
51,642
-0.07(-1.46%)
Jan 11, 2013
4.830
4.830
4.750
4.810
16,723
+0.00(+0.00%)
Jan 10, 2013
4.870
4.900
4.770
4.810
21,723
-0.04(-0.82%)
Jan 09, 2013
4.820
4.890
4.800
4.850
27,678
+0.05(+1.04%)
Jan 08, 2013
4.920
4.980
4.650
4.800
88,368
-0.28(-5.51%)
Jan 07, 2013
5.200
5.250
5.040
5.080
47,231
-0.18(-3.42%)
Jan 04, 2013
5.140
5.290
5.110
5.260
36,638
+0.17(+3.34%)
Jan 03, 2013
5.110
5.240
4.920
5.090
56,870
-0.03(-0.49%)
Jan 02, 2013
5.030
5.190
4.910
5.115
128,605
+0.21(+4.18%)
Dec 31, 2012
4.660
4.930
4.580
4.910
58,933
+0.23(+4.91%)
Dec 28, 2012
4.740
4.850
4.660
4.680
63,427
-0.07(-1.47%)
Dec 27, 2012
4.830
4.970
4.730
4.750
110,505
-0.09(-1.86%)
Dec 26, 2012
4.960
4.990
4.790
4.840
52,837
-0.09(-1.83%)
Dec 24, 2012
4.710
4.940
4.650
4.930
36,850
+0.24(+5.12%)
Dec 21, 2012
4.740
4.740
4.560
4.690
454,509
-0.09(-1.88%)
Dec 20, 2012
4.740
4.800
4.700
4.780
77,641
+0.05(+1.06%)
Dec 19, 2012
4.720
4.830
4.660
4.730
102,233
+0.00(+0.00%)
Dec 18, 2012
4.620
4.740
4.550
4.730
124,784
+0.13(+2.83%)
Dec 17, 2012
4.590
4.650
4.480
4.600
82,267
+0.03(+0.66%)
Dec 14, 2012
4.520
4.580
4.460
4.570
109,640
+0.03(+0.66%)
Dec 13, 2012
4.610
4.670
4.530
4.540
63,886
-0.07(-1.52%)
Dec 12, 2012
4.550
4.700
4.530
4.610
178,591
+0.09(+1.99%)
Dec 11, 2012
4.480
4.570
4.450
4.520
144,465
+0.09(+2.03%)
Dec 10, 2012
4.450
4.500
4.330
4.430
107,198
-0.02(-0.45%)
Dec 07, 2012
4.450
4.470
4.380
4.450
127,302
+0.05(+1.14%)
Dec 06, 2012
4.390
4.490
4.380
4.400
157,863
-0.03(-0.68%)
Dec 05, 2012
4.440
4.460
4.350
4.430
126,147
+0.01(+0.23%)
Dec 04, 2012
4.630
4.630
4.340
4.420
138,977
-0.40(-8.30%)
Nov 30, 2012
4.860
4.958
4.670
4.820
116,190
-0.07(-1.43%)
Nov 29, 2012
4.860
5.000
4.760
4.890
199,920
+0.03(+0.62%)
Nov 28, 2012
4.760
4.890
4.600
4.860
108,426
+0.05(+1.04%)
Nov 27, 2012
4.860
4.940
4.800
4.810
73,734
-0.04(-0.82%)
Nov 26, 2012
4.900
4.930
4.761
4.850
89,668
-0.07(-1.42%)
Nov 23, 2012
4.750
4.930
4.750
4.920
23,467
+0.18(+3.80%)
Nov 21, 2012
4.710
4.885
4.670
4.740
84,071
+0.04(+0.85%)
Nov 20, 2012
4.700
4.710
4.500
4.700
90,761
+0.00(+0.00%)
Nov 19, 2012
4.770
4.770
4.660
4.700
82,473
+0.00(+0.00%)
Nov 16, 2012
4.700
4.898
4.560
4.700
118,028
-0.01(-0.21%)
Nov 15, 2012
4.680
4.750
4.610
4.710
103,748
+0.01(+0.32%)
Nov 14, 2012
4.560
4.770
4.520
4.695
68,360
+0.14(+2.96%)
Nov 13, 2012
4.630
4.740
4.520
4.560
105,338
-0.13(-2.77%)
Nov 12, 2012
4.950
4.950
4.690
4.690
141,786
-0.13(-2.70%)
Nov 09, 2012
4.740
4.890
4.740
4.820
75,633
+0.08(+1.69%)
Nov 08, 2012
4.750
4.800
4.720
4.740
106,083
-0.01(-0.21%)
Nov 07, 2012
4.800
4.802
4.660
4.750
123,793
-0.10(-2.06%)
Nov 06, 2012
4.750
4.950
4.710
4.850
82,159
+0.15(+3.19%)
Nov 05, 2012
4.660
4.780
4.650
4.700
99,276
+0.03(+0.64%)
Nov 02, 2012
4.690
4.900
4.630
4.670
101,496
-0.03(-0.64%)
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
.