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
)
46.20
-0.18 (-0.39%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 3, 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 (%)
Jul 30, 2004
6.750
6.750
6.400
6.730
33,100
+0.05(+0.75%)
Jul 29, 2004
6.520
6.800
6.191
6.680
101,800
+0.29(+4.54%)
Jul 28, 2004
6.410
6.500
6.050
6.390
64,500
+0.17(+2.73%)
Jul 27, 2004
6.120
6.300
5.860
6.220
36,700
+0.19(+3.12%)
Jul 26, 2004
6.150
6.250
6.000
6.032
6,400
-0.31(-4.86%)
Jul 23, 2004
6.170
6.340
5.900
6.340
79,300
+0.34(+5.67%)
Jul 22, 2004
6.000
6.290
5.640
6.000
38,800
-0.17(-2.76%)
Jul 21, 2004
6.040
6.400
6.040
6.170
21,100
-0.12(-1.91%)
Jul 20, 2004
6.160
6.350
5.930
6.290
53,300
+0.13(+2.11%)
Jul 19, 2004
6.380
6.710
6.030
6.160
161,200
+0.14(+2.33%)
Jul 16, 2004
6.070
6.100
5.860
6.020
37,700
+0.18(+3.08%)
Jul 15, 2004
6.450
6.450
5.350
5.840
125,700
-0.58(-9.03%)
Jul 14, 2004
6.750
6.750
6.390
6.420
18,300
-0.33(-4.89%)
Jul 13, 2004
6.900
6.950
6.610
6.750
35,900
-0.11(-1.60%)
Jul 12, 2004
7.100
7.240
6.850
6.860
51,700
-0.27(-3.79%)
Jul 09, 2004
7.390
7.390
7.110
7.130
5,300
+0.03(+0.42%)
Jul 08, 2004
7.500
7.500
7.100
7.100
53,300
-0.11(-1.53%)
Jul 07, 2004
7.370
7.440
7.180
7.210
98,700
-0.28(-3.74%)
Jul 06, 2004
7.500
7.500
7.200
7.490
80,600
+0.08(+1.08%)
Jul 02, 2004
7.400
7.700
7.400
7.410
28,600
+0.15(+2.07%)
Jul 01, 2004
7.300
7.620
7.170
7.260
15,800
-0.05(-0.68%)
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%)
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
.