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
)
44.16
-0.42 (-0.94%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 30, 2010
10.11
10.11
9.770
9.870
143,179
-0.28(-2.76%)
Apr 29, 2010
9.990
10.35
9.910
10.15
179,371
-0.12(-1.17%)
Apr 28, 2010
9.910
10.41
9.530
10.27
162,109
+0.42(+4.26%)
Apr 27, 2010
10.66
10.75
9.780
9.850
442,807
-0.55(-5.29%)
Apr 26, 2010
10.31
10.75
10.25
10.40
213,504
+0.15(+1.46%)
Apr 23, 2010
10.39
10.43
10.21
10.25
131,427
-0.05(-0.49%)
Apr 22, 2010
10.06
10.40
9.720
10.30
274,572
+0.30(+3.00%)
Apr 21, 2010
9.930
10.22
9.910
10.00
201,688
+0.11(+1.11%)
Apr 20, 2010
9.520
9.940
9.520
9.890
183,609
+0.42(+4.44%)
Apr 19, 2010
9.530
9.563
9.360
9.470
103,330
-0.18(-1.87%)
Apr 16, 2010
9.820
9.870
9.440
9.650
191,751
-0.18(-1.85%)
Apr 15, 2010
9.600
9.940
9.600
9.832
270,653
+0.16(+1.68%)
Apr 14, 2010
8.830
9.920
8.830
9.670
501,194
+0.90(+10.26%)
Apr 13, 2010
8.470
8.830
8.300
8.770
134,631
+0.31(+3.66%)
Apr 12, 2010
8.400
8.560
8.260
8.460
81,915
+0.03(+0.36%)
Apr 09, 2010
8.780
8.810
8.350
8.430
220,196
-0.28(-3.21%)
Apr 08, 2010
8.740
8.810
8.390
8.710
116,822
-0.05(-0.57%)
Apr 07, 2010
8.320
8.790
8.280
8.760
208,144
+0.39(+4.66%)
Apr 06, 2010
7.850
8.380
7.850
8.370
237,344
+0.46(+5.82%)
Apr 05, 2010
8.490
8.501
7.840
7.910
344,758
-0.50(-5.95%)
Apr 01, 2010
8.590
8.410
8.410
8.410
40,600
-0.12(-1.41%)
Mar 31, 2010
8.460
8.600
8.310
8.530
69,008
-0.02(-0.23%)
Mar 30, 2010
8.490
8.680
8.410
8.550
48,641
+0.11(+1.30%)
Mar 29, 2010
8.200
8.530
8.100
8.440
136,244
-0.10(-1.17%)
Mar 26, 2010
8.720
8.780
8.381
8.540
167,922
-0.20(-2.29%)
Mar 25, 2010
8.720
8.940
8.511
8.740
96,778
+0.08(+0.92%)
Mar 24, 2010
8.880
8.880
8.640
8.660
81,659
-0.30(-3.35%)
Mar 23, 2010
8.420
9.180
8.390
8.960
141,052
+0.51(+6.04%)
Mar 22, 2010
8.230
8.480
8.100
8.450
124,162
+0.10(+1.20%)
Mar 19, 2010
8.940
8.990
8.310
8.350
179,434
-0.60(-6.70%)
Mar 18, 2010
9.120
9.210
8.820
8.950
82,874
-0.23(-2.51%)
Mar 17, 2010
8.920
9.330
8.880
9.180
154,149
+0.23(+2.57%)
Mar 16, 2010
8.880
9.150
8.460
8.950
150,842
+0.11(+1.30%)
Mar 15, 2010
9.010
9.250
8.810
8.835
130,222
-0.41(-4.49%)
Mar 12, 2010
9.470
9.470
9.100
9.250
69,353
-0.15(-1.60%)
Mar 11, 2010
9.070
9.410
9.070
9.400
84,220
+0.20(+2.17%)
Mar 10, 2010
9.110
9.240
9.020
9.200
96,273
+0.06(+0.66%)
Mar 09, 2010
9.120
9.250
9.110
9.140
58,486
-0.04(-0.44%)
Mar 08, 2010
9.510
9.510
9.120
9.180
82,851
-0.29(-3.06%)
Mar 05, 2010
9.260
9.490
9.070
9.470
118,555
+0.16(+1.72%)
Mar 04, 2010
9.590
9.750
9.300
9.310
140,815
-0.21(-2.21%)
Mar 03, 2010
9.460
9.620
9.460
9.520
93,243
+0.10(+1.06%)
Mar 02, 2010
9.280
9.530
9.170
9.420
112,223
+0.12(+1.29%)
Mar 01, 2010
9.070
9.500
9.070
9.300
161,220
+0.43(+4.85%)
Feb 26, 2010
8.900
9.100
8.800
8.870
102,906
-0.10(-1.11%)
Feb 25, 2010
8.770
8.970
8.760
8.970
126,710
-0.03(-0.33%)
Feb 24, 2010
8.980
9.300
8.750
9.000
236,089
+0.05(+0.56%)
Feb 23, 2010
9.170
9.180
8.850
8.950
170,591
-0.30(-3.24%)
Feb 22, 2010
9.020
9.570
9.020
9.250
357,265
+0.24(+2.66%)
Feb 19, 2010
8.500
9.240
8.500
9.010
340,825
+0.44(+5.13%)
Feb 18, 2010
8.620
8.970
8.520
8.570
393,537
-0.27(-3.05%)
Feb 17, 2010
7.470
8.980
7.350
8.840
1,419,195
+1.79(+25.39%)
Feb 16, 2010
6.530
7.100
6.470
7.050
237,165
+0.60(+9.30%)
Feb 12, 2010
6.330
6.450
6.450
6.450
72,600
+0.07(+1.10%)
Feb 11, 2010
6.170
6.440
6.170
6.380
54,180
+0.15(+2.41%)
Feb 10, 2010
6.110
6.230
6.030
6.230
29,002
+0.13(+2.13%)
Feb 09, 2010
6.140
6.180
6.040
6.100
69,861
+0.10(+1.67%)
Feb 08, 2010
6.050
6.140
5.990
6.000
88,908
-0.01(-0.17%)
Feb 05, 2010
6.110
6.190
5.990
6.010
80,127
-0.05(-0.83%)
Feb 04, 2010
6.680
6.820
6.060
6.060
43,773
-0.65(-9.69%)
Feb 03, 2010
6.620
6.790
6.520
6.710
30,634
+0.01(+0.15%)
Feb 02, 2010
6.610
6.770
6.550
6.700
49,054
+0.08(+1.21%)
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
.