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
)
44.91
-1.29 (-2.79%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Feb 26, 2010
8.900
9.100
8.800
8.870
102,906
-0.10(-1.11%)
Feb 25, 2010
8.770
8.970
8.760
8.970
126,710
-0.03(-0.33%)
Feb 24, 2010
8.980
9.300
8.750
9.000
236,089
+0.05(+0.56%)
Feb 23, 2010
9.170
9.180
8.850
8.950
170,591
-0.30(-3.24%)
Feb 22, 2010
9.020
9.570
9.020
9.250
357,265
+0.24(+2.66%)
Feb 19, 2010
8.500
9.240
8.500
9.010
340,825
+0.44(+5.13%)
Feb 18, 2010
8.620
8.970
8.520
8.570
393,537
-0.27(-3.05%)
Feb 17, 2010
7.470
8.980
7.350
8.840
1,419,195
+1.79(+25.39%)
Feb 16, 2010
6.530
7.100
6.470
7.050
237,165
+0.60(+9.30%)
Feb 12, 2010
6.330
6.450
6.450
6.450
72,600
+0.07(+1.10%)
Feb 11, 2010
6.170
6.440
6.170
6.380
54,180
+0.15(+2.41%)
Feb 10, 2010
6.110
6.230
6.030
6.230
29,002
+0.13(+2.13%)
Feb 09, 2010
6.140
6.180
6.040
6.100
69,861
+0.10(+1.67%)
Feb 08, 2010
6.050
6.140
5.990
6.000
88,908
-0.01(-0.17%)
Feb 05, 2010
6.110
6.190
5.990
6.010
80,127
-0.05(-0.83%)
Feb 04, 2010
6.680
6.820
6.060
6.060
43,773
-0.65(-9.69%)
Feb 03, 2010
6.620
6.790
6.520
6.710
30,634
+0.01(+0.15%)
Feb 02, 2010
6.610
6.770
6.550
6.700
49,054
+0.08(+1.21%)
Feb 01, 2010
6.490
6.750
6.420
6.620
87,103
+0.16(+2.48%)
Jan 29, 2010
6.610
6.880
6.060
6.460
85,564
-0.15(-2.27%)
Jan 28, 2010
6.860
6.960
6.500
6.610
50,016
-0.28(-4.06%)
Jan 27, 2010
7.120
7.140
6.610
6.890
153,754
-0.31(-4.31%)
Jan 26, 2010
7.250
7.320
7.150
7.200
88,166
-0.09(-1.23%)
Jan 25, 2010
7.320
7.400
7.270
7.290
30,409
+0.01(+0.14%)
Jan 22, 2010
7.450
7.630
7.250
7.280
86,871
-0.22(-2.93%)
Jan 21, 2010
7.590
7.590
7.400
7.500
44,829
-0.09(-1.19%)
Jan 20, 2010
7.550
7.680
7.450
7.590
63,050
+0.01(+0.13%)
Jan 19, 2010
7.590
7.600
7.480
7.580
29,881
-0.03(-0.39%)
Jan 15, 2010
7.540
7.610
7.610
7.610
58,400
+0.02(+0.26%)
Jan 14, 2010
7.500
7.600
7.340
7.590
66,129
+0.11(+1.47%)
Jan 13, 2010
7.390
7.580
7.150
7.480
135,616
+0.18(+2.47%)
Jan 12, 2010
7.620
7.700
7.300
7.300
171,587
-0.39(-5.07%)
Jan 11, 2010
7.610
7.810
7.550
7.690
29,809
+0.15(+1.99%)
Jan 08, 2010
7.310
7.650
7.310
7.540
83,099
+0.20(+2.72%)
Jan 07, 2010
7.160
7.450
7.160
7.340
32,410
-0.01(-0.14%)
Jan 06, 2010
7.330
7.450
7.280
7.350
30,818
+0.00(+0.00%)
Jan 05, 2010
7.300
7.500
7.300
7.350
43,208
+0.01(+0.14%)
Jan 04, 2010
7.000
7.430
6.913
7.340
74,103
+0.35(+5.01%)
Dec 31, 2009
6.930
6.990
6.990
6.990
49,600
+0.01(+0.14%)
Dec 30, 2009
7.010
7.010
6.880
6.980
19,580
-0.06(-0.85%)
Dec 29, 2009
7.030
7.150
6.890
7.040
26,283
+0.04(+0.57%)
Dec 28, 2009
7.100
7.260
7.000
7.000
44,173
-0.11(-1.55%)
Dec 24, 2009
7.050
7.290
7.030
7.110
41,528
-0.15(-2.07%)
Dec 23, 2009
7.440
7.780
7.201
7.260
59,025
-0.14(-1.89%)
Dec 22, 2009
6.970
7.410
6.970
7.400
78,291
+0.45(+6.47%)
Dec 21, 2009
6.700
7.020
6.700
6.950
58,384
+0.29(+4.35%)
Dec 18, 2009
6.615
6.670
6.500
6.660
49,565
+0.10(+1.52%)
Dec 17, 2009
6.540
6.740
6.540
6.560
15,857
+0.04(+0.61%)
Dec 16, 2009
6.570
6.650
6.500
6.520
68,708
+0.00(+0.00%)
Dec 15, 2009
6.950
6.950
6.500
6.520
172,732
-0.39(-5.64%)
Dec 14, 2009
6.990
7.115
6.761
6.910
49,755
+0.21(+3.13%)
Dec 11, 2009
6.920
6.920
6.660
6.700
48,309
-0.16(-2.33%)
Dec 10, 2009
7.250
7.360
6.819
6.860
46,329
-0.29(-4.06%)
Dec 09, 2009
6.800
7.300
6.510
7.150
80,780
+0.21(+3.03%)
Dec 08, 2009
6.750
7.110
6.740
6.940
80,337
+0.16(+2.36%)
Dec 07, 2009
6.500
6.970
6.461
6.780
96,214
+0.26(+3.99%)
Dec 04, 2009
6.120
6.600
6.120
6.520
86,289
+0.44(+7.24%)
Dec 03, 2009
6.155
6.315
6.040
6.080
88,521
-0.17(-2.72%)
Dec 02, 2009
6.270
6.400
6.240
6.250
14,847
-0.01(-0.16%)
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
.