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
-0.25 (-0.54%)
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 (%)
Dec 31, 2004
6.030
6.150
5.950
6.060
37,400
+0.16(+2.71%)
Dec 30, 2004
5.950
6.000
5.600
5.900
55,900
-0.04(-0.67%)
Dec 29, 2004
5.870
5.950
5.600
5.940
22,100
+0.20(+3.48%)
Dec 28, 2004
5.710
5.750
5.600
5.740
40,600
+0.07(+1.23%)
Dec 27, 2004
6.420
6.550
5.450
5.670
137,000
-0.52(-8.40%)
Dec 23, 2004
6.350
6.350
6.150
6.190
51,800
+0.01(+0.16%)
Dec 22, 2004
6.090
6.190
6.000
6.180
30,500
+0.14(+2.32%)
Dec 21, 2004
5.870
6.070
5.620
6.040
57,800
+0.09(+1.51%)
Dec 20, 2004
5.750
6.030
5.600
5.950
47,500
+0.29(+5.12%)
Dec 17, 2004
5.551
5.660
5.551
5.660
56,000
+0.06(+1.14%)
Dec 16, 2004
5.750
5.750
5.550
5.596
40,000
+0.08(+1.38%)
Dec 15, 2004
5.500
5.580
5.460
5.520
34,900
+0.06(+1.10%)
Dec 14, 2004
5.600
5.600
5.400
5.460
85,300
+0.06(+1.11%)
Dec 13, 2004
5.310
5.439
5.300
5.400
14,200
+0.15(+2.86%)
Dec 10, 2004
5.400
5.400
5.250
5.250
3,900
-0.14(-2.60%)
Dec 09, 2004
5.450
5.450
5.390
5.390
9,100
+0.04(+0.75%)
Dec 08, 2004
5.750
5.750
5.350
5.350
35,000
-0.20(-3.60%)
Dec 07, 2004
5.650
5.700
5.280
5.550
59,800
-0.05(-0.89%)
Dec 06, 2004
5.550
5.650
5.500
5.600
45,600
+0.07(+1.27%)
Dec 03, 2004
5.580
5.600
5.320
5.530
39,700
+0.03(+0.55%)
Dec 02, 2004
5.360
5.600
5.290
5.500
181,700
+0.20(+3.77%)
Dec 01, 2004
5.280
5.350
5.060
5.300
22,400
+0.03(+0.57%)
Nov 30, 2004
5.000
5.270
5.000
5.270
21,600
-0.13(-2.41%)
Nov 29, 2004
5.500
5.500
5.280
5.400
6,100
-0.05(-0.92%)
Nov 26, 2004
5.250
5.490
5.250
5.450
1,100
+0.11(+2.06%)
Nov 24, 2004
5.250
5.350
5.000
5.340
43,100
+0.21(+4.09%)
Nov 23, 2004
4.900
5.250
4.900
5.130
84,800
-0.12(-2.29%)
Nov 22, 2004
4.970
5.490
4.950
5.250
40,300
-0.25(-4.55%)
Nov 19, 2004
5.500
5.540
5.490
5.500
84,800
-0.21(-3.68%)
Nov 18, 2004
5.600
5.810
5.220
5.710
66,400
+0.00(+0.00%)
Nov 17, 2004
5.740
5.910
5.350
5.710
55,400
+0.41(+7.74%)
Nov 16, 2004
5.250
5.600
5.250
5.300
14,900
-0.06(-1.12%)
Nov 15, 2004
5.700
5.700
5.280
5.360
12,500
+0.01(+0.19%)
Nov 12, 2004
5.550
5.850
5.340
5.350
23,700
-0.05(-0.93%)
Nov 11, 2004
5.750
5.750
5.300
5.400
19,600
-0.20(-3.57%)
Nov 10, 2004
5.630
5.630
5.310
5.600
53,300
+0.00(+0.00%)
Nov 09, 2004
5.450
5.600
5.410
5.600
5,700
-0.02(-0.36%)
Nov 08, 2004
5.300
5.620
5.300
5.620
39,600
+0.22(+4.07%)
Nov 05, 2004
5.340
5.480
5.320
5.400
2,800
-0.02(-0.37%)
Nov 04, 2004
5.400
5.500
5.400
5.420
10,700
+0.01(+0.18%)
Nov 03, 2004
5.480
5.490
5.260
5.410
11,400
+0.03(+0.56%)
Nov 02, 2004
4.990
5.400
4.990
5.380
45,300
+0.13(+2.46%)
Nov 01, 2004
5.640
5.640
5.010
5.251
34,600
+0.00(+0.02%)
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%)
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
.