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 (%)
Jun 30, 2006
8.000
8.800
8.000
8.750
88,170
+0.94(+12.04%)
Jun 29, 2006
7.840
7.920
7.570
7.810
69,200
+0.19(+2.49%)
Jun 28, 2006
7.720
7.740
7.500
7.620
55,600
-0.24(-3.05%)
Jun 27, 2006
7.750
7.940
7.410
7.860
206,139
+0.11(+1.42%)
Jun 26, 2006
7.660
7.770
7.420
7.750
39,300
+0.07(+0.91%)
Jun 23, 2006
7.980
8.000
7.370
7.680
90,546
-0.31(-3.88%)
Jun 22, 2006
7.970
8.000
7.900
7.990
22,552
+0.05(+0.63%)
Jun 21, 2006
8.040
8.040
7.890
7.940
14,885
-0.06(-0.75%)
Jun 20, 2006
7.900
8.090
7.850
8.000
13,502
+0.07(+0.88%)
Jun 19, 2006
7.960
7.960
7.800
7.930
5,431
-0.05(-0.63%)
Jun 16, 2006
7.900
8.000
7.800
7.980
22,626
+0.00(+0.00%)
Jun 15, 2006
7.910
8.020
7.800
7.980
97,849
+0.12(+1.53%)
Jun 14, 2006
7.610
8.000
7.610
7.860
103,431
+0.13(+1.68%)
Jun 13, 2006
8.510
8.510
7.590
7.730
173,917
-0.82(-9.59%)
Jun 12, 2006
8.910
8.960
8.550
8.550
33,820
-0.30(-3.39%)
Jun 09, 2006
8.940
9.220
8.830
8.850
122,707
-0.09(-1.01%)
Jun 08, 2006
8.920
9.090
8.850
8.940
93,958
-0.04(-0.45%)
Jun 07, 2006
8.720
9.000
8.720
8.980
68,588
+0.31(+3.58%)
Jun 06, 2006
9.050
9.100
8.400
8.670
51,386
-0.33(-3.67%)
Jun 05, 2006
8.920
9.220
8.870
9.000
11,137
+0.10(+1.12%)
Jun 02, 2006
8.910
9.150
8.800
8.900
137,909
+0.00(+0.00%)
Jun 01, 2006
8.520
9.000
8.490
8.900
56,845
+0.45(+5.33%)
May 31, 2006
8.620
8.670
8.350
8.450
27,516
-0.19(-2.20%)
May 30, 2006
8.490
8.660
8.290
8.640
18,158
+0.11(+1.29%)
May 26, 2006
8.370
8.690
8.300
8.530
46,502
+0.22(+2.65%)
May 25, 2006
8.250
8.450
8.250
8.310
80,357
+0.10(+1.22%)
May 24, 2006
8.460
8.590
8.210
8.210
85,900
-0.28(-3.30%)
May 23, 2006
8.270
8.860
8.270
8.490
90,242
+0.23(+2.78%)
May 22, 2006
8.440
8.640
8.020
8.260
41,782
-0.19(-2.25%)
May 19, 2006
8.350
8.680
8.350
8.450
38,164
+0.10(+1.20%)
May 18, 2006
8.690
8.790
8.020
8.350
118,265
-0.26(-3.02%)
May 17, 2006
8.930
9.030
8.380
8.610
52,505
-0.34(-3.80%)
May 16, 2006
8.880
9.060
8.880
8.950
43,781
+0.15(+1.70%)
May 15, 2006
8.970
8.970
8.360
8.800
72,821
-0.19(-2.11%)
May 12, 2006
9.190
9.240
8.860
8.990
127,303
-0.12(-1.32%)
May 11, 2006
9.150
9.200
8.860
9.110
211,901
-0.01(-0.11%)
May 10, 2006
9.400
9.400
9.000
9.120
638,883
-0.13(-1.41%)
May 09, 2006
9.110
9.400
9.110
9.250
234,750
+0.19(+2.10%)
May 08, 2006
9.400
9.620
9.010
9.060
91,758
-0.38(-4.08%)
May 05, 2006
9.140
10.20
9.140
9.445
158,566
+0.31(+3.45%)
May 04, 2006
9.300
9.300
8.890
9.130
58,448
-0.18(-1.93%)
May 03, 2006
9.300
9.500
8.950
9.310
49,855
+0.11(+1.20%)
May 02, 2006
9.200
9.430
8.850
9.200
97,806
+0.00(+0.00%)
May 01, 2006
8.940
9.430
8.940
9.200
175,312
+0.26(+2.91%)
Apr 28, 2006
8.590
9.000
8.590
8.940
64,800
+0.26(+3.00%)
Apr 27, 2006
8.640
9.000
8.450
8.680
90,987
+0.19(+2.24%)
Apr 26, 2006
8.620
8.650
8.300
8.490
113,406
-0.06(-0.70%)
Apr 25, 2006
8.880
9.160
8.460
8.550
529,600
+0.35(+4.27%)
Apr 24, 2006
8.220
8.390
8.050
8.200
317,923
+0.08(+0.99%)
Apr 21, 2006
8.010
8.300
8.000
8.120
103,467
+0.02(+0.25%)
Apr 20, 2006
8.140
8.160
7.850
8.100
53,402
-0.08(-0.98%)
Apr 19, 2006
7.910
8.300
7.710
8.180
126,574
+0.05(+0.62%)
Apr 18, 2006
8.150
8.250
8.000
8.130
27,671
+0.14(+1.75%)
Apr 17, 2006
7.850
8.000
7.820
7.990
17,508
+0.29(+3.77%)
Apr 13, 2006
7.830
7.880
7.650
7.700
42,430
-0.13(-1.66%)
Apr 12, 2006
7.950
8.080
7.800
7.830
68,896
-0.12(-1.51%)
Apr 11, 2006
8.130
8.240
7.750
7.950
40,811
-0.10(-1.24%)
Apr 10, 2006
8.050
8.380
7.760
8.050
60,778
-0.13(-1.59%)
Apr 07, 2006
8.090
8.260
8.050
8.180
336,787
+0.21(+2.63%)
Apr 06, 2006
7.790
8.290
7.640
7.970
134,145
+0.36(+4.73%)
Apr 05, 2006
7.410
7.650
7.350
7.610
76,372
+0.17(+2.28%)
Apr 04, 2006
7.680
7.950
7.350
7.440
66,427
-0.31(-4.00%)
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
.