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
)
45.10
+0.90 (+2.04%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 (%)
May 31, 2013
5.910
5.920
5.750
5.810
86,479
-0.16(-2.68%)
May 30, 2013
5.910
5.980
5.850
5.970
28,502
+0.10(+1.70%)
May 29, 2013
5.850
5.910
5.820
5.870
30,721
-0.02(-0.34%)
May 28, 2013
6.010
6.100
5.850
5.890
88,145
-0.05(-0.84%)
May 24, 2013
5.840
6.010
5.790
5.940
0
+0.05(+0.85%)
May 23, 2013
5.830
5.890
5.720
5.890
0
+0.01(+0.17%)
May 22, 2013
6.060
6.080
5.811
5.880
0
-0.19(-3.13%)
May 21, 2013
5.980
6.110
5.950
6.070
0
+0.07(+1.17%)
May 20, 2013
5.980
6.030
5.950
6.000
0
-0.02(-0.33%)
May 17, 2013
6.010
6.050
5.920
6.020
0
-0.01(-0.17%)
May 16, 2013
5.980
6.060
5.950
6.030
57,481
+0.01(+0.17%)
May 15, 2013
6.020
6.040
5.900
6.020
0
-0.03(-0.50%)
May 13, 2013
6.180
6.209
6.030
6.050
0
-0.16(-2.58%)
May 10, 2013
6.200
6.250
6.060
6.210
0
+0.04(+0.65%)
May 09, 2013
6.210
6.240
6.061
6.170
0
-0.06(-0.96%)
May 08, 2013
6.250
6.265
6.140
6.230
0
-0.04(-0.64%)
May 07, 2013
6.260
6.280
6.100
6.270
0
+0.04(+0.64%)
May 06, 2013
6.210
6.270
6.190
6.230
0
+0.00(+0.00%)
May 03, 2013
6.230
6.240
6.151
6.230
0
+0.11(+1.80%)
May 02, 2013
5.930
6.130
5.930
6.120
0
+0.22(+3.73%)
May 01, 2013
6.230
6.260
5.900
5.900
0
-0.36(-5.75%)
Apr 30, 2013
6.180
6.290
6.130
6.260
0
+0.08(+1.29%)
Apr 29, 2013
6.150
6.200
6.090
6.180
84,761
+0.05(+0.82%)
Apr 26, 2013
5.800
6.150
5.800
6.130
200,214
+0.21(+3.55%)
Apr 25, 2013
5.800
5.990
5.760
5.920
252,613
+0.16(+2.78%)
Apr 24, 2013
5.850
5.870
5.720
5.760
124,561
-0.09(-1.54%)
Apr 23, 2013
5.610
6.050
5.610
5.850
621,205
+0.34(+6.17%)
Apr 22, 2013
5.010
5.580
4.520
5.510
169,073
+0.00(+0.00%)
Apr 19, 2013
5.420
5.560
5.380
5.510
75,094
+0.07(+1.29%)
Apr 18, 2013
5.430
5.560
5.320
5.440
88,446
+0.04(+0.74%)
Apr 17, 2013
5.670
5.680
5.390
5.400
186,301
-0.34(-5.92%)
Apr 16, 2013
5.780
5.790
5.600
5.740
59,040
+0.02(+0.35%)
Apr 15, 2013
5.900
6.030
5.690
5.720
100,724
-0.18(-3.05%)
Apr 12, 2013
5.930
6.020
5.850
5.900
48,267
-0.08(-1.34%)
Apr 11, 2013
6.070
6.150
5.940
5.980
69,490
-0.12(-1.97%)
Apr 10, 2013
6.100
6.220
6.020
6.100
132,012
+0.00(+0.00%)
Apr 09, 2013
6.040
6.250
6.020
6.100
43,148
+0.06(+0.99%)
Apr 08, 2013
6.050
6.080
5.920
6.040
61,782
-0.04(-0.66%)
Apr 05, 2013
5.920
6.130
5.920
6.080
48,263
-0.02(-0.33%)
Apr 04, 2013
6.050
6.110
5.900
6.100
43,088
+0.04(+0.66%)
Apr 03, 2013
5.940
6.410
5.940
6.060
90,292
+0.15(+2.54%)
Apr 02, 2013
6.260
6.300
5.900
5.910
112,921
-0.30(-4.83%)
Apr 01, 2013
6.450
6.450
6.120
6.210
132,879
-0.29(-4.46%)
Mar 28, 2013
6.370
6.540
6.120
6.500
137,430
+0.14(+2.20%)
Mar 27, 2013
6.340
6.410
6.250
6.360
85,182
-0.09(-1.40%)
Mar 26, 2013
6.500
6.540
6.330
6.450
69,936
-0.02(-0.31%)
Mar 25, 2013
6.510
6.560
6.400
6.470
40,604
-0.03(-0.46%)
Mar 22, 2013
6.410
6.520
6.410
6.500
32,254
+0.11(+1.72%)
Mar 21, 2013
6.320
6.470
6.230
6.390
53,255
-0.02(-0.31%)
Mar 20, 2013
6.480
6.480
6.180
6.410
55,440
-0.04(-0.62%)
Mar 19, 2013
6.550
6.550
6.360
6.450
54,367
-0.10(-1.53%)
Mar 18, 2013
6.380
6.570
6.220
6.550
55,946
+0.06(+0.92%)
Mar 15, 2013
6.520
6.570
6.450
6.490
224,626
-0.02(-0.31%)
Mar 14, 2013
6.520
6.560
6.460
6.510
50,573
+0.02(+0.31%)
Mar 13, 2013
6.440
6.520
6.440
6.490
52,433
+0.03(+0.46%)
Mar 12, 2013
6.400
6.510
6.400
6.460
70,744
+0.08(+1.25%)
Mar 11, 2013
6.360
6.500
6.310
6.380
83,769
-0.02(-0.31%)
Mar 08, 2013
6.460
6.460
6.330
6.400
98,700
+0.00(+0.00%)
Mar 07, 2013
6.360
6.400
6.340
6.400
37,575
+0.02(+0.31%)
Mar 06, 2013
6.230
6.380
6.210
6.380
36,424
+0.16(+2.57%)
Mar 05, 2013
6.250
6.280
6.122
6.220
54,195
+0.03(+0.48%)
Mar 04, 2013
6.050
6.200
6.010
6.190
65,276
+0.08(+1.31%)
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
.