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, 2019
11.74
12.05
11.48
11.86
818,637
+0.17(+1.45%)
Jan 30, 2019
11.23
11.78
11.02
11.69
899,998
+0.68(+6.18%)
Jan 29, 2019
11.30
11.35
10.79
11.01
710,756
-0.17(-1.52%)
Jan 28, 2019
10.90
11.33
10.80
11.18
1,065,206
+0.18(+1.64%)
Jan 25, 2019
10.05
11.00
10.05
11.00
1,076,600
+1.09(+11.00%)
Jan 24, 2019
9.600
10.20
9.560
9.910
812,785
+0.74(+8.07%)
Jan 23, 2019
9.400
9.510
9.070
9.170
457,906
-0.16(-1.71%)
Jan 22, 2019
9.630
9.680
9.250
9.330
406,224
-0.40(-4.11%)
Jan 18, 2019
9.490
9.820
9.410
9.730
363,600
+0.30(+3.18%)
Jan 17, 2019
9.130
9.450
9.080
9.430
318,650
+0.23(+2.50%)
Jan 16, 2019
9.100
9.720
9.050
9.200
720,678
+0.15(+1.66%)
Jan 15, 2019
9.050
9.150
8.860
9.050
301,165
+0.01(+0.11%)
Jan 14, 2019
9.180
9.300
8.970
9.040
283,183
-0.26(-2.80%)
Jan 11, 2019
9.370
9.425
9.240
9.300
332,000
-0.13(-1.38%)
Jan 10, 2019
9.330
9.550
9.160
9.430
378,066
+0.04(+0.43%)
Jan 09, 2019
9.260
9.440
9.080
9.390
819,165
+0.19(+2.07%)
Jan 08, 2019
9.460
9.460
8.830
9.200
673,175
-0.16(-1.71%)
Jan 07, 2019
9.040
9.440
8.910
9.360
711,372
+0.36(+4.00%)
Jan 04, 2019
8.540
9.050
8.440
9.000
1,047,600
+0.64(+7.66%)
Jan 03, 2019
8.470
8.610
8.100
8.360
623,248
-0.32(-3.69%)
Jan 02, 2019
8.320
8.930
8.320
8.680
507,559
+0.21(+2.48%)
Dec 31, 2018
8.300
8.485
7.930
8.470
757,800
+0.26(+3.17%)
Dec 28, 2018
8.190
8.500
8.070
8.210
750,200
+0.11(+1.36%)
Dec 27, 2018
7.630
8.190
7.619
8.100
818,078
+0.35(+4.52%)
Dec 26, 2018
7.190
7.800
6.940
7.750
1,252,937
+0.62(+8.70%)
Dec 24, 2018
7.300
7.440
6.970
7.130
1,127,600
-0.24(-3.26%)
Dec 21, 2018
7.630
7.800
7.330
7.370
2,162,800
-0.18(-2.38%)
Dec 20, 2018
7.660
7.920
7.510
7.550
643,572
-0.10(-1.31%)
Dec 19, 2018
7.920
8.220
7.565
7.650
674,066
-0.35(-4.37%)
Dec 18, 2018
8.290
8.500
7.940
8.000
832,961
-0.15(-1.84%)
Dec 17, 2018
8.050
8.470
8.040
8.150
723,679
+0.10(+1.24%)
Dec 14, 2018
8.230
8.450
8.050
8.050
603,800
-0.26(-3.13%)
Dec 13, 2018
8.540
8.660
8.250
8.310
811,548
-0.18(-2.12%)
Dec 12, 2018
8.530
8.745
8.430
8.490
338,204
+0.14(+1.68%)
Dec 11, 2018
8.680
8.790
8.150
8.350
593,637
-0.15(-1.76%)
Dec 10, 2018
8.860
8.985
8.470
8.500
409,516
-0.35(-3.95%)
Dec 07, 2018
9.240
9.430
8.840
8.850
459,900
-0.37(-4.01%)
Dec 06, 2018
9.010
9.230
8.970
9.220
528,093
-0.08(-0.86%)
Dec 04, 2018
9.660
9.680
9.290
9.300
439,200
-0.45(-4.62%)
Dec 03, 2018
9.760
9.930
9.520
9.750
784,319
+0.35(+3.72%)
Nov 30, 2018
9.460
9.470
9.200
9.400
459,000
-0.07(-0.74%)
Nov 29, 2018
9.610
9.676
9.340
9.470
392,046
-0.21(-2.17%)
Nov 28, 2018
9.270
9.700
9.070
9.680
713,370
+0.56(+6.14%)
Nov 27, 2018
8.800
9.230
8.720
9.120
581,313
+0.27(+3.05%)
Nov 26, 2018
8.920
9.060
8.450
8.850
870,030
+0.10(+1.14%)
Nov 23, 2018
8.820
8.940
8.750
8.750
395,900
-0.16(-1.80%)
Nov 21, 2018
8.910
8.910
8.910
0
-0.15(-1.66%)
Nov 20, 2018
8.810
9.275
8.810
9.060
560,345
+0.01(+0.11%)
Nov 19, 2018
9.280
9.365
8.970
9.050
614,682
-0.26(-2.79%)
Nov 16, 2018
8.740
9.350
8.680
9.310
761,500
+0.24(+2.65%)
Nov 15, 2018
8.740
9.140
8.640
9.070
744,791
+0.34(+3.89%)
Nov 14, 2018
8.950
9.130
8.570
8.730
742,535
-0.07(-0.80%)
Nov 13, 2018
8.850
9.230
8.700
8.800
1,018,568
+0.02(+0.23%)
Nov 12, 2018
9.310
9.380
8.760
8.780
1,053,013
-0.71(-7.48%)
Nov 09, 2018
9.900
9.900
9.170
9.490
1,194,200
-0.49(-4.91%)
Nov 08, 2018
10.11
10.57
9.915
9.980
1,170,195
-0.31(-3.06%)
Nov 07, 2018
11.05
11.80
10.13
10.29
2,306,276
-1.22(-10.63%)
Nov 06, 2018
11.37
11.60
11.05
11.52
756,666
+0.12(+1.05%)
Nov 05, 2018
11.51
11.55
11.12
11.40
645,452
-0.12(-1.04%)
Nov 02, 2018
11.30
11.64
11.06
11.52
646,800
+0.10(+0.88%)
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
.