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 (%)
Nov 28, 2014
8.800
8.870
8.690
8.690
87,230
-0.12(-1.36%)
Nov 26, 2014
8.670
8.810
8.810
8.810
100,000
+0.11(+1.26%)
Nov 25, 2014
8.470
8.750
8.350
8.700
271,893
+0.29(+3.45%)
Nov 24, 2014
8.470
8.520
8.310
8.410
171,642
-0.08(-0.94%)
Nov 21, 2014
8.380
8.590
8.310
8.490
186,783
+0.27(+3.28%)
Nov 20, 2014
8.000
8.320
7.975
8.220
137,466
+0.20(+2.49%)
Nov 19, 2014
8.340
8.340
7.960
8.020
143,861
-0.30(-3.61%)
Nov 18, 2014
8.170
8.410
8.170
8.320
146,369
+0.11(+1.34%)
Nov 17, 2014
8.220
8.250
8.060
8.210
131,023
-0.05(-0.61%)
Nov 14, 2014
8.180
8.300
8.060
8.260
109,526
+0.05(+0.61%)
Nov 13, 2014
8.330
8.360
8.190
8.210
112,087
-0.14(-1.68%)
Nov 12, 2014
8.090
8.350
8.050
8.350
111,352
+0.08(+0.97%)
Nov 11, 2014
8.100
8.300
8.040
8.270
154,656
+0.11(+1.35%)
Nov 10, 2014
7.830
8.235
7.720
8.160
291,700
-0.20(-2.39%)
Nov 07, 2014
8.520
8.520
8.260
8.360
142,617
-0.22(-2.56%)
Nov 06, 2014
8.330
8.690
8.330
8.580
147,002
+0.14(+1.66%)
Nov 05, 2014
8.200
8.460
8.080
8.440
150,728
+0.35(+4.33%)
Nov 04, 2014
8.170
8.260
7.925
8.090
200,970
-0.14(-1.70%)
Nov 03, 2014
8.730
8.820
8.210
8.230
187,061
-0.55(-6.26%)
Oct 31, 2014
8.540
8.820
8.370
8.780
163,052
+0.41(+4.90%)
Oct 30, 2014
8.360
8.440
8.230
8.370
198,002
-0.06(-0.71%)
Oct 29, 2014
8.300
8.500
8.270
8.430
165,396
+0.12(+1.44%)
Oct 28, 2014
7.890
8.390
7.890
8.310
216,727
+0.44(+5.59%)
Oct 27, 2014
7.950
7.950
7.760
7.870
191,388
-0.08(-1.01%)
Oct 24, 2014
7.920
8.180
7.890
7.950
144,074
+0.06(+0.76%)
Oct 23, 2014
7.780
7.990
7.650
7.890
267,976
+0.22(+2.87%)
Oct 22, 2014
7.910
7.990
7.650
7.670
326,592
-0.25(-3.16%)
Oct 21, 2014
7.850
8.490
7.690
7.920
782,466
-0.34(-4.12%)
Oct 20, 2014
7.850
8.260
7.810
8.260
293,146
+0.32(+4.03%)
Oct 17, 2014
8.260
8.320
7.750
7.940
263,173
-0.15(-1.79%)
Oct 16, 2014
8.020
8.380
8.000
8.085
241,712
-0.00(-0.06%)
Oct 15, 2014
7.650
8.150
7.580
8.090
461,156
+0.40(+5.20%)
Oct 14, 2014
7.780
7.950
7.620
7.690
142,096
+0.02(+0.26%)
Oct 13, 2014
7.440
7.770
7.370
7.670
187,906
+0.27(+3.65%)
Oct 10, 2014
7.850
7.850
7.370
7.400
203,541
-0.47(-5.97%)
Oct 09, 2014
7.930
8.050
7.840
7.870
149,852
-0.09(-1.13%)
Oct 08, 2014
7.850
8.010
7.680
7.960
362,543
+0.05(+0.63%)
Oct 07, 2014
8.080
8.140
7.770
7.910
682,369
-0.20(-2.41%)
Oct 06, 2014
9.120
9.120
8.000
8.105
1,366,183
-1.01(-11.13%)
Oct 03, 2014
9.320
9.410
9.100
9.120
103,537
-0.12(-1.30%)
Oct 02, 2014
8.940
9.300
8.890
9.240
83,562
+0.33(+3.70%)
Oct 01, 2014
8.960
9.040
8.820
8.910
128,262
-0.04(-0.45%)
Sep 30, 2014
9.010
9.100
8.900
8.950
186,524
-0.06(-0.67%)
Sep 29, 2014
9.000
9.150
8.930
9.010
131,493
-0.07(-0.77%)
Sep 26, 2014
9.070
9.120
9.010
9.080
49,424
+0.05(+0.55%)
Sep 25, 2014
9.130
9.145
8.850
9.030
116,981
-0.10(-1.10%)
Sep 24, 2014
8.920
9.220
8.920
9.130
85,962
+0.25(+2.82%)
Sep 23, 2014
9.000
9.110
8.850
8.880
148,525
-0.16(-1.77%)
Sep 22, 2014
9.250
9.260
9.040
9.040
85,521
-0.32(-3.42%)
Sep 19, 2014
9.390
9.650
9.260
9.360
250,186
-0.04(-0.43%)
Sep 18, 2014
9.230
9.420
9.000
9.400
122,866
+0.24(+2.62%)
Sep 17, 2014
9.070
9.230
9.070
9.160
89,317
+0.06(+0.66%)
Sep 16, 2014
8.970
9.140
8.960
9.100
98,413
+0.08(+0.89%)
Sep 15, 2014
9.190
9.300
8.950
9.020
181,881
-0.21(-2.28%)
Sep 12, 2014
9.420
9.420
9.230
9.230
82,271
-0.22(-2.33%)
Sep 11, 2014
9.330
9.450
9.260
9.450
61,414
+0.09(+0.96%)
Sep 10, 2014
9.240
9.380
9.240
9.360
65,218
+0.11(+1.19%)
Sep 09, 2014
9.440
9.450
9.250
9.250
87,949
-0.21(-2.22%)
Sep 08, 2014
9.380
9.500
9.270
9.460
78,606
+0.11(+1.18%)
Sep 05, 2014
9.100
9.400
9.020
9.350
142,410
+0.19(+2.07%)
Sep 04, 2014
9.610
9.809
9.120
9.160
315,296
-0.43(-4.48%)
Sep 03, 2014
10.01
10.17
9.530
9.590
340,513
-0.33(-3.33%)
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
.