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, 2009
2.190
2.420
2.040
2.390
109,781
+0.17(+7.66%)
Jun 29, 2009
2.460
2.460
2.220
2.220
119,071
-0.01(-0.45%)
Jun 26, 2009
2.270
2.330
2.130
2.230
3,726,869
-0.07(-3.04%)
Jun 25, 2009
2.310
2.340
2.250
2.300
85,800
+0.00(+0.00%)
Jun 24, 2009
2.240
2.440
2.200
2.300
192,991
+0.10(+4.55%)
Jun 23, 2009
2.340
2.410
2.160
2.200
55,241
-0.12(-5.17%)
Jun 22, 2009
2.220
2.460
2.110
2.320
73,429
+0.07(+3.11%)
Jun 19, 2009
2.210
2.320
2.060
2.250
110,193
+0.09(+4.17%)
Jun 18, 2009
2.370
2.420
2.160
2.160
86,177
-0.22(-9.24%)
Jun 17, 2009
2.450
2.550
2.360
2.380
38,525
-0.06(-2.46%)
Jun 16, 2009
2.660
2.660
2.440
2.440
36,837
-0.15(-5.79%)
Jun 15, 2009
2.590
2.600
2.490
2.590
29,241
-0.01(-0.38%)
Jun 12, 2009
2.600
2.600
2.410
2.600
57,917
-0.01(-0.38%)
Jun 11, 2009
2.600
2.660
2.590
2.610
44,363
+0.01(+0.38%)
Jun 10, 2009
2.810
2.810
2.560
2.600
73,630
-0.16(-5.80%)
Jun 09, 2009
2.850
2.950
2.730
2.760
54,853
-0.06(-2.13%)
Jun 08, 2009
2.830
2.940
2.810
2.820
27,712
-0.10(-3.42%)
Jun 05, 2009
2.950
2.955
2.860
2.920
67,728
+0.01(+0.34%)
Jun 04, 2009
2.830
2.950
2.810
2.910
61,583
+0.10(+3.56%)
Jun 03, 2009
2.960
2.960
2.750
2.810
65,911
-0.15(-5.07%)
Jun 02, 2009
2.970
3.020
2.760
2.960
45,201
-0.04(-1.33%)
Jun 01, 2009
3.000
3.120
2.860
3.000
79,044
+0.07(+2.39%)
May 29, 2009
2.980
3.040
2.760
2.930
124,147
-0.05(-1.68%)
May 28, 2009
3.000
3.130
2.750
2.980
86,429
+0.00(+0.00%)
May 27, 2009
2.990
3.180
2.950
2.980
92,557
-0.05(-1.65%)
May 26, 2009
2.860
3.030
2.850
3.030
56,306
+0.14(+4.84%)
May 22, 2009
3.030
3.140
2.880
2.890
67,190
-0.12(-3.99%)
May 21, 2009
3.000
3.110
2.860
3.010
136,427
+0.01(+0.33%)
May 20, 2009
2.890
3.020
2.830
3.000
104,147
+0.13(+4.53%)
May 19, 2009
2.870
3.000
2.850
2.870
48,284
-0.06(-2.05%)
May 18, 2009
2.620
2.940
2.600
2.930
55,791
+0.41(+16.27%)
May 15, 2009
2.670
2.700
2.510
2.520
86,211
-0.16(-5.97%)
May 14, 2009
2.440
2.740
2.440
2.680
74,923
+0.19(+7.63%)
May 13, 2009
2.720
2.840
2.490
2.490
127,560
-0.31(-11.07%)
May 12, 2009
2.980
3.020
2.690
2.800
147,435
-0.18(-6.04%)
May 11, 2009
2.430
3.280
2.370
2.980
184,592
+0.48(+19.20%)
May 08, 2009
2.330
2.500
2.330
2.500
138,568
+0.22(+9.65%)
May 07, 2009
2.450
2.490
2.220
2.280
136,618
-0.17(-6.94%)
May 06, 2009
2.000
2.520
1.963
2.450
315,408
+0.46(+23.12%)
May 05, 2009
1.800
2.060
1.800
1.990
160,212
+0.01(+0.51%)
May 04, 2009
1.840
2.030
1.830
1.980
116,817
+0.17(+9.39%)
May 01, 2009
1.800
1.900
1.760
1.810
142,707
-0.01(-0.55%)
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%)
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
.