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
UNCHANGED
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 (%)
Aug 31, 2010
8.660
8.779
8.280
8.450
170,421
-0.23(-2.65%)
Aug 30, 2010
8.890
8.950
8.660
8.680
126,169
-0.25(-2.80%)
Aug 27, 2010
8.900
9.070
8.610
8.930
199,926
+0.14(+1.59%)
Aug 26, 2010
9.020
9.170
8.750
8.790
215,594
-0.21(-2.33%)
Aug 25, 2010
9.010
9.097
8.600
9.000
236,957
-0.12(-1.32%)
Aug 24, 2010
9.150
9.200
8.840
9.120
167,422
-0.17(-1.83%)
Aug 23, 2010
9.590
9.610
9.210
9.290
114,135
-0.25(-2.62%)
Aug 20, 2010
9.300
9.560
9.120
9.540
175,682
+0.22(+2.36%)
Aug 19, 2010
9.930
9.943
9.260
9.320
191,140
-0.68(-6.80%)
Aug 18, 2010
10.17
10.34
9.750
10.00
102,323
-0.15(-1.48%)
Aug 17, 2010
10.17
10.44
9.850
10.15
136,674
+0.17(+1.70%)
Aug 16, 2010
9.230
10.00
9.150
9.980
213,498
+0.72(+7.78%)
Aug 13, 2010
9.430
9.590
9.220
9.260
125,326
-0.18(-1.91%)
Aug 12, 2010
9.610
9.960
9.390
9.440
160,599
-0.43(-4.36%)
Aug 11, 2010
10.37
10.37
9.670
9.870
256,919
-0.74(-6.97%)
Aug 10, 2010
10.88
10.96
10.43
10.61
164,963
-0.38(-3.46%)
Aug 09, 2010
10.86
11.10
10.75
10.99
254,537
+0.25(+2.33%)
Aug 06, 2010
10.32
10.83
9.940
10.74
305,573
+0.28(+2.68%)
Aug 05, 2010
10.74
10.89
10.46
10.46
120,716
-0.36(-3.33%)
Aug 04, 2010
11.02
11.06
10.70
10.82
113,560
-0.16(-1.46%)
Aug 03, 2010
10.96
11.13
10.62
10.98
136,615
+0.01(+0.09%)
Aug 02, 2010
11.00
11.47
10.91
10.97
323,597
+0.14(+1.29%)
Jul 30, 2010
10.75
10.90
10.52
10.83
253,549
-0.07(-0.64%)
Jul 29, 2010
10.71
11.08
10.48
10.90
346,317
+0.02(+0.18%)
Jul 28, 2010
10.73
10.94
10.45
10.88
307,898
+0.16(+1.49%)
Jul 27, 2010
10.44
10.87
10.21
10.72
1,390,524
+1.27(+13.44%)
Jul 26, 2010
9.240
9.610
9.240
9.450
219,553
+0.21(+2.27%)
Jul 23, 2010
8.750
9.270
8.690
9.240
113,056
+0.46(+5.24%)
Jul 22, 2010
8.330
8.810
8.310
8.780
95,969
+0.62(+7.60%)
Jul 21, 2010
8.550
8.620
8.140
8.160
55,791
-0.29(-3.43%)
Jul 20, 2010
8.250
8.480
8.120
8.450
104,014
+0.05(+0.60%)
Jul 19, 2010
8.490
8.516
8.100
8.400
87,415
-0.02(-0.24%)
Jul 16, 2010
8.770
8.880
8.420
8.420
132,947
-0.46(-5.18%)
Jul 15, 2010
9.280
9.280
8.790
8.880
74,988
-0.36(-3.90%)
Jul 14, 2010
9.480
9.660
9.140
9.240
122,347
-0.24(-2.53%)
Jul 13, 2010
8.990
9.500
8.850
9.480
107,865
+0.67(+7.60%)
Jul 12, 2010
8.840
9.210
8.690
8.810
70,905
-0.09(-1.01%)
Jul 09, 2010
8.370
8.940
8.370
8.900
96,389
+0.53(+6.33%)
Jul 08, 2010
8.490
8.570
8.120
8.370
86,161
-0.02(-0.24%)
Jul 07, 2010
7.780
8.400
7.780
8.390
170,350
+0.61(+7.84%)
Jul 06, 2010
8.400
8.480
7.750
7.780
105,034
-0.47(-5.70%)
Jul 02, 2010
8.360
8.490
8.120
8.250
130,761
-0.01(-0.12%)
Jul 01, 2010
8.500
8.540
7.910
8.260
96,383
-0.26(-3.05%)
Jun 30, 2010
8.670
8.790
8.420
8.520
128,730
-0.12(-1.39%)
Jun 29, 2010
8.910
9.040
8.570
8.640
162,634
-0.22(-2.48%)
Jun 25, 2010
8.880
8.980
8.500
8.860
2,863,931
+0.07(+0.80%)
Jun 24, 2010
8.690
8.900
8.540
8.790
107,122
+0.05(+0.57%)
Jun 23, 2010
8.950
9.100
8.610
8.740
98,356
-0.10(-1.13%)
Jun 22, 2010
9.110
9.180
8.790
8.840
71,624
-0.29(-3.18%)
Jun 21, 2010
9.280
9.280
8.860
9.130
178,067
+0.00(+0.00%)
Jun 18, 2010
9.030
9.290
8.870
9.130
144,982
+0.08(+0.88%)
Jun 17, 2010
9.190
9.220
8.870
9.050
64,871
-0.02(-0.22%)
Jun 16, 2010
8.840
9.250
8.680
9.070
133,494
+0.22(+2.49%)
Jun 15, 2010
8.700
8.930
8.520
8.850
282,051
+0.24(+2.79%)
Jun 14, 2010
8.460
8.800
8.460
8.610
161,016
+0.12(+1.47%)
Jun 11, 2010
8.270
8.520
7.950
8.485
112,122
+0.39(+4.88%)
Jun 10, 2010
7.700
8.100
7.645
8.090
133,461
+0.51(+6.73%)
Jun 09, 2010
7.800
7.880
7.410
7.580
158,531
-0.02(-0.26%)
Jun 08, 2010
7.800
7.800
7.310
7.600
162,323
-0.12(-1.55%)
Jun 07, 2010
8.230
8.240
7.690
7.720
94,587
-0.53(-6.42%)
Jun 04, 2010
8.400
8.750
8.080
8.250
78,642
-0.61(-6.88%)
Jun 03, 2010
8.640
8.910
8.480
8.860
137,330
+0.20(+2.31%)
Jun 02, 2010
8.370
8.700
8.320
8.660
102,554
+0.34(+4.09%)
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
.