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 (%)
Jun 30, 2004
7.300
7.350
7.220
7.310
40,000
+0.01(+0.14%)
Jun 29, 2004
7.330
7.700
7.250
7.300
93,000
-0.20(-2.67%)
Jun 28, 2004
7.680
7.680
7.200
7.500
146,700
-0.38(-4.82%)
Jun 25, 2004
7.940
8.100
7.550
7.880
7,800
-0.12(-1.50%)
Jun 24, 2004
8.100
8.200
8.000
8.000
17,500
-0.14(-1.72%)
Jun 23, 2004
7.750
8.410
7.750
8.140
23,500
-0.06(-0.73%)
Jun 22, 2004
7.250
8.220
7.250
8.200
21,100
+0.94(+12.95%)
Jun 21, 2004
7.260
7.360
7.260
7.260
40,700
-0.06(-0.82%)
Jun 18, 2004
7.410
7.410
7.300
7.320
2,900
+0.02(+0.27%)
Jun 17, 2004
7.350
7.400
7.280
7.300
106,100
-0.10(-1.35%)
Jun 16, 2004
7.400
7.500
7.400
7.400
900
-0.16(-2.13%)
Jun 15, 2004
7.450
7.630
7.300
7.561
2,100
-0.18(-2.31%)
Jun 14, 2004
7.300
7.740
7.300
7.740
6,200
+0.15(+1.98%)
Jun 10, 2004
7.490
7.590
7.420
7.590
8,300
+0.27(+3.69%)
Jun 09, 2004
7.500
7.500
7.320
7.320
4,900
-0.44(-5.67%)
Jun 08, 2004
7.780
7.800
7.270
7.760
1,500
+0.32(+4.30%)
Jun 07, 2004
7.460
7.800
7.250
7.440
8,900
-0.03(-0.40%)
Jun 04, 2004
7.880
7.880
7.470
7.470
122,300
-0.23(-2.99%)
Jun 03, 2004
7.880
7.880
7.590
7.700
9,600
-0.10(-1.28%)
Jun 02, 2004
7.760
7.860
7.570
7.800
9,700
-0.06(-0.76%)
Jun 01, 2004
7.682
7.860
7.610
7.860
5,200
+0.02(+0.26%)
May 28, 2004
7.450
7.840
7.450
7.840
9,700
+0.41(+5.52%)
May 27, 2004
7.480
7.500
7.430
7.430
11,800
+0.17(+2.34%)
May 26, 2004
7.480
7.500
7.250
7.260
22,300
-0.24(-3.20%)
May 25, 2004
7.400
7.500
7.250
7.500
22,600
+0.13(+1.76%)
May 24, 2004
7.450
7.600
7.280
7.370
14,900
-0.05(-0.67%)
May 21, 2004
7.670
7.700
7.331
7.420
50,800
-0.26(-3.39%)
May 20, 2004
7.730
7.850
7.500
7.680
7,000
-0.22(-2.78%)
May 19, 2004
7.800
7.910
7.740
7.900
21,200
+0.06(+0.77%)
May 18, 2004
7.520
7.850
7.520
7.840
20,500
+0.37(+4.95%)
May 17, 2004
7.700
7.730
7.470
7.470
12,200
-0.23(-2.99%)
May 14, 2004
7.850
7.850
7.700
7.700
10,300
-0.16(-2.04%)
May 13, 2004
7.920
7.950
7.860
7.860
169,800
-0.14(-1.75%)
May 12, 2004
8.000
8.150
7.830
8.000
22,600
-0.10(-1.23%)
May 11, 2004
7.700
8.200
7.700
8.100
165,800
+0.28(+3.58%)
May 10, 2004
8.160
8.160
7.800
7.820
170,000
-0.18(-2.25%)
May 07, 2004
7.700
8.150
7.650
8.000
293,300
+0.05(+0.63%)
May 06, 2004
8.000
8.000
7.750
7.950
24,700
+0.05(+0.63%)
May 05, 2004
8.050
8.150
7.800
7.900
120,600
+0.05(+0.64%)
May 04, 2004
8.100
8.150
7.650
7.850
80,100
+0.21(+2.75%)
May 03, 2004
7.400
8.850
7.400
7.640
91,200
+0.19(+2.55%)
Apr 30, 2004
7.670
7.900
7.400
7.450
51,900
-0.07(-0.93%)
Apr 29, 2004
7.750
7.900
7.520
7.520
10,700
-0.38(-4.81%)
Apr 28, 2004
7.600
8.010
7.470
7.900
20,100
-0.05(-0.63%)
Apr 27, 2004
7.700
7.950
7.360
7.950
16,900
+0.20(+2.58%)
Apr 26, 2004
7.800
8.030
7.550
7.750
13,300
+0.00(+0.00%)
Apr 23, 2004
7.840
7.909
7.350
7.750
168,100
-0.25(-3.12%)
Apr 22, 2004
7.900
8.000
7.690
8.000
23,600
-0.02(-0.25%)
Apr 21, 2004
7.900
8.140
7.760
8.020
21,100
-0.02(-0.25%)
Apr 20, 2004
8.150
8.250
7.900
8.040
6,300
-0.06(-0.74%)
Apr 19, 2004
8.140
8.250
7.890
8.100
237,400
+0.21(+2.66%)
Apr 16, 2004
8.245
8.245
7.890
7.890
9,600
-0.25(-3.07%)
Apr 15, 2004
8.111
8.370
8.111
8.140
22,000
-0.11(-1.33%)
Apr 14, 2004
8.260
8.450
8.160
8.250
40,200
-0.05(-0.60%)
Apr 13, 2004
8.110
8.490
8.050
8.300
87,900
+0.30(+3.75%)
Apr 12, 2004
8.100
8.230
8.000
8.000
40,200
-0.02(-0.25%)
Apr 08, 2004
7.980
8.100
7.850
8.020
97,000
+0.09(+1.13%)
Apr 07, 2004
7.699
8.200
7.699
7.930
54,000
+0.18(+2.32%)
Apr 06, 2004
7.650
7.750
7.500
7.750
22,000
-0.04(-0.51%)
Apr 05, 2004
7.500
7.880
7.350
7.790
77,200
+0.27(+3.59%)
Apr 02, 2004
7.290
7.890
7.290
7.520
209,200
+0.27(+3.72%)
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
.