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
)
44.20
-1.72 (-3.75%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 23, 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 (%)
Oct 29, 2004
5.000
5.280
4.990
5.250
75,200
+0.18(+3.55%)
Oct 28, 2004
4.920
5.410
4.920
5.070
104,600
+0.27(+5.63%)
Oct 27, 2004
4.800
4.900
4.680
4.800
59,100
+0.20(+4.35%)
Oct 26, 2004
4.470
4.740
4.370
4.600
177,200
+0.12(+2.66%)
Oct 25, 2004
4.540
4.650
4.480
4.481
6,700
+0.13(+3.01%)
Oct 22, 2004
4.350
4.360
4.350
4.350
800
-0.15(-3.33%)
Oct 21, 2004
4.330
4.500
4.310
4.500
4,300
+0.14(+3.21%)
Oct 20, 2004
4.510
4.520
4.300
4.360
3,400
-0.14(-3.11%)
Oct 19, 2004
4.510
4.720
4.120
4.500
19,600
+0.13(+2.97%)
Oct 18, 2004
4.160
4.409
4.160
4.370
2,300
+0.14(+3.33%)
Oct 15, 2004
4.250
4.500
4.160
4.229
20,700
-0.30(-6.64%)
Oct 14, 2004
4.689
4.800
4.290
4.530
11,100
-0.10(-2.16%)
Oct 13, 2004
4.520
4.630
4.510
4.630
400
+0.13(+2.89%)
Oct 12, 2004
4.511
4.540
4.490
4.500
13,300
-0.14(-3.02%)
Oct 11, 2004
4.490
4.800
4.490
4.640
5,200
+0.09(+1.98%)
Oct 08, 2004
4.550
4.560
4.490
4.550
4,900
-0.16(-3.40%)
Oct 07, 2004
4.670
4.850
4.640
4.710
16,600
+0.03(+0.64%)
Oct 06, 2004
4.650
4.750
4.400
4.680
21,200
+0.05(+1.08%)
Oct 05, 2004
4.610
4.630
4.520
4.630
48,600
+0.17(+3.81%)
Oct 04, 2004
4.260
4.630
4.260
4.460
67,900
+0.20(+4.69%)
Oct 01, 2004
4.300
4.380
4.150
4.260
229,000
-0.04(-0.93%)
Sep 30, 2004
4.100
4.310
4.100
4.300
220,100
+0.14(+3.37%)
Sep 29, 2004
4.290
4.290
4.150
4.160
12,300
-0.09(-2.12%)
Sep 28, 2004
4.300
4.360
4.100
4.250
154,900
-0.15(-3.41%)
Sep 27, 2004
4.380
4.430
4.370
4.400
6,400
-0.06(-1.35%)
Sep 24, 2004
4.425
4.500
4.380
4.460
343,200
+0.01(+0.22%)
Sep 23, 2004
4.500
4.500
4.450
4.450
12,300
-0.05(-1.11%)
Sep 22, 2004
4.500
4.550
4.420
4.500
16,900
+0.07(+1.58%)
Sep 21, 2004
4.400
4.480
4.400
4.430
23,300
+0.06(+1.37%)
Sep 20, 2004
4.500
4.530
4.330
4.370
19,700
-0.06(-1.38%)
Sep 17, 2004
4.400
4.480
4.310
4.431
19,700
+0.07(+1.63%)
Sep 16, 2004
4.530
4.530
4.360
4.360
40,446
+0.01(+0.23%)
Sep 15, 2004
4.350
4.500
4.341
4.350
69,900
-0.05(-1.14%)
Sep 14, 2004
4.500
4.500
4.360
4.400
215,000
+0.00(+0.00%)
Sep 13, 2004
4.700
4.750
4.250
4.400
285,500
-0.66(-13.03%)
Sep 10, 2004
5.100
5.150
4.980
5.059
35,600
-0.04(-0.80%)
Sep 09, 2004
5.150
5.180
4.900
5.100
145,400
-0.01(-0.18%)
Sep 08, 2004
5.080
5.120
5.020
5.109
36,900
+0.03(+0.57%)
Sep 07, 2004
5.130
5.220
5.050
5.080
37,700
-0.07(-1.36%)
Sep 03, 2004
5.200
5.300
5.140
5.150
75,300
-0.05(-0.96%)
Sep 02, 2004
5.210
5.390
5.200
5.200
12,900
-0.04(-0.76%)
Sep 01, 2004
5.260
5.390
5.150
5.240
12,900
+0.05(+0.96%)
Aug 31, 2004
5.210
5.370
5.150
5.190
27,700
-0.17(-3.17%)
Aug 30, 2004
5.470
5.490
5.150
5.360
13,200
-0.09(-1.65%)
Aug 27, 2004
5.350
5.600
5.300
5.450
71,500
-0.05(-0.91%)
Aug 26, 2004
5.600
5.700
5.160
5.500
25,500
-0.21(-3.68%)
Aug 25, 2004
5.680
5.830
5.580
5.710
48,500
+0.01(+0.18%)
Aug 24, 2004
5.850
5.900
5.650
5.700
67,400
-0.16(-2.73%)
Aug 23, 2004
5.900
5.920
5.820
5.860
24,491
-0.11(-1.84%)
Aug 20, 2004
5.882
6.140
5.880
5.970
26,100
+0.08(+1.36%)
Aug 19, 2004
5.900
6.079
5.890
5.890
26,800
-0.09(-1.51%)
Aug 18, 2004
6.000
6.150
5.940
5.980
29,500
+0.07(+1.18%)
Aug 17, 2004
6.000
6.020
5.910
5.910
40,500
-0.04(-0.67%)
Aug 16, 2004
6.000
6.037
5.900
5.950
35,200
-0.06(-1.00%)
Aug 13, 2004
5.990
6.160
5.940
6.010
29,200
+0.01(+0.17%)
Aug 12, 2004
5.960
6.020
5.950
6.000
26,900
-0.02(-0.33%)
Aug 11, 2004
6.090
6.160
5.910
6.020
32,200
-0.07(-1.15%)
Aug 10, 2004
6.000
6.100
5.910
6.090
29,100
-0.02(-0.33%)
Aug 09, 2004
6.170
6.190
5.980
6.110
36,600
-0.29(-4.53%)
Aug 06, 2004
6.280
6.450
6.100
6.400
4,600
+0.09(+1.43%)
Aug 05, 2004
6.720
6.770
6.300
6.310
5,100
-0.04(-0.63%)
Aug 04, 2004
6.350
6.440
6.330
6.350
9,700
-0.10(-1.55%)
Aug 03, 2004
6.500
6.700
6.350
6.450
25,700
-0.15(-2.27%)
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
.