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 (%)
Apr 30, 2009
1.830
1.850
1.780
1.820
65,387
+0.02(+1.11%)
Apr 29, 2009
1.770
1.800
1.720
1.800
42,199
+0.12(+7.14%)
Apr 28, 2009
1.650
1.690
1.600
1.680
28,368
+0.01(+0.60%)
Apr 27, 2009
1.740
1.820
1.660
1.670
38,492
-0.10(-5.65%)
Apr 24, 2009
1.750
1.820
1.700
1.770
83,829
+0.04(+2.31%)
Apr 23, 2009
1.780
1.780
1.720
1.730
61,013
-0.04(-2.26%)
Apr 22, 2009
1.850
1.850
1.670
1.770
144,461
-0.09(-4.84%)
Apr 21, 2009
1.860
1.890
1.800
1.860
47,072
-0.02(-1.06%)
Apr 20, 2009
2.000
2.000
1.880
1.880
162,183
+0.02(+1.08%)
Apr 17, 2009
1.930
1.930
1.730
1.860
96,261
-0.10(-5.10%)
Apr 16, 2009
1.910
1.960
1.830
1.960
176,070
+0.07(+3.70%)
Apr 15, 2009
1.940
2.000
1.620
1.890
70,604
-0.08(-4.06%)
Apr 14, 2009
1.760
2.106
1.700
1.970
209,019
+0.21(+11.93%)
Apr 13, 2009
1.390
1.760
1.390
1.760
207,885
+0.34(+23.94%)
Apr 09, 2009
1.300
1.650
1.300
1.420
228,980
+0.13(+10.08%)
Apr 08, 2009
1.190
1.300
1.190
1.290
58,698
+0.12(+10.26%)
Apr 07, 2009
1.280
1.310
1.150
1.170
340,229
-0.13(-10.00%)
Apr 06, 2009
1.170
1.320
1.160
1.300
73,398
+0.09(+7.44%)
Apr 03, 2009
1.170
1.320
1.170
1.210
204,441
+0.03(+2.54%)
Apr 02, 2009
1.130
1.240
1.110
1.180
110,376
+0.06(+5.36%)
Apr 01, 2009
1.050
1.150
1.040
1.120
32,491
+0.05(+4.67%)
Mar 31, 2009
1.050
1.080
1.020
1.070
74,821
+0.05(+4.90%)
Mar 30, 2009
1.000
1.030
1.000
1.020
77,039
-0.15(-12.82%)
Mar 26, 2009
1.180
1.230
1.060
1.170
48,306
+0.02(+1.74%)
Mar 25, 2009
1.020
1.150
1.020
1.150
43,681
+0.13(+12.75%)
Mar 24, 2009
1.130
1.160
1.000
1.020
39,052
-0.14(-12.07%)
Mar 23, 2009
1.290
1.290
1.140
1.160
97,076
+0.02(+1.75%)
Mar 20, 2009
1.130
1.240
0.9900
1.140
115,308
+0.02(+1.79%)
Mar 19, 2009
1.270
1.320
1.100
1.120
31,544
-0.13(-10.40%)
Mar 18, 2009
1.160
1.310
1.130
1.250
31,099
+0.09(+7.76%)
Mar 17, 2009
1.200
1.290
1.090
1.160
98,970
-0.05(-4.13%)
Mar 16, 2009
1.210
1.290
1.150
1.210
29,375
+0.01(+0.83%)
Mar 13, 2009
1.220
1.300
1.060
1.200
34,149
+0.00(+0.00%)
Mar 12, 2009
1.050
1.250
1.040
1.200
72,936
+0.15(+14.29%)
Mar 11, 2009
1.060
1.300
1.010
1.050
41,151
+0.01(+0.96%)
Mar 10, 2009
1.000
1.100
0.9300
1.040
61,180
+0.08(+8.33%)
Mar 09, 2009
0.9700
0.9800
0.9100
0.9600
44,494
-0.01(-1.03%)
Mar 06, 2009
0.9500
0.9800
0.9200
0.9700
20,178
+0.03(+3.19%)
Mar 05, 2009
0.9600
1.010
0.9000
0.9400
82,629
-0.05(-5.05%)
Mar 04, 2009
1.010
1.100
0.8600
0.9900
84,514
-0.05(-4.81%)
Mar 02, 2009
1.140
1.150
0.9500
1.040
42,815
-0.13(-11.11%)
Feb 27, 2009
1.090
1.210
1.090
1.170
49,912
+0.06(+5.41%)
Feb 26, 2009
1.120
1.190
1.110
1.110
29,645
+0.00(+0.00%)
Feb 25, 2009
1.220
1.220
1.110
1.110
19,084
-0.12(-9.76%)
Feb 24, 2009
1.090
1.250
1.090
1.230
55,253
+0.11(+9.82%)
Feb 23, 2009
1.190
1.190
1.100
1.120
23,842
-0.09(-7.44%)
Feb 20, 2009
1.190
1.280
1.100
1.210
35,638
-0.02(-1.63%)
Feb 19, 2009
1.300
1.320
1.150
1.230
28,253
-0.04(-3.15%)
Feb 18, 2009
1.300
1.420
1.220
1.270
49,664
-0.02(-1.55%)
Feb 17, 2009
1.290
1.340
1.230
1.290
47,381
-0.05(-3.73%)
Feb 13, 2009
1.340
1.400
1.320
1.340
24,115
+0.00(+0.00%)
Feb 12, 2009
1.350
1.360
1.230
1.340
19,719
+0.03(+2.29%)
Feb 11, 2009
1.410
1.420
1.210
1.310
66,571
-0.10(-7.09%)
Feb 10, 2009
1.500
1.530
1.360
1.410
95,531
-0.11(-7.24%)
Feb 09, 2009
1.480
1.550
1.430
1.520
34,678
+0.03(+2.01%)
Feb 06, 2009
1.330
1.520
1.180
1.490
77,739
+0.07(+4.93%)
Feb 05, 2009
1.390
1.510
1.340
1.420
84,288
+0.05(+3.65%)
Feb 04, 2009
1.520
1.606
1.370
1.370
53,829
-0.15(-9.87%)
Feb 03, 2009
1.500
1.570
1.410
1.520
61,028
-0.03(-1.94%)
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
.