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
)
46.12
-0.58 (-1.24%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Oct 31, 2008
2.970
3.020
2.890
3.020
152,113
+0.01(+0.33%)
Oct 30, 2008
2.670
3.070
2.300
3.010
1,970,321
+0.51(+20.40%)
Oct 29, 2008
2.860
2.950
2.400
2.500
207,757
-0.34(-11.97%)
Oct 28, 2008
3.370
3.560
2.560
2.840
259,830
-0.41(-12.62%)
Oct 27, 2008
3.740
3.820
3.250
3.250
69,537
-0.53(-14.02%)
Oct 24, 2008
3.740
4.240
3.565
3.780
101,826
-0.28(-6.90%)
Oct 23, 2008
4.100
4.190
3.840
4.060
62,909
-0.04(-0.98%)
Oct 22, 2008
4.410
4.540
4.070
4.100
68,278
-0.35(-7.87%)
Oct 21, 2008
4.600
4.740
4.410
4.450
51,731
-0.26(-5.52%)
Oct 20, 2008
4.550
4.830
4.400
4.710
86,720
+0.23(+5.13%)
Oct 17, 2008
4.870
5.180
4.410
4.480
305,742
-0.64(-12.50%)
Oct 16, 2008
4.640
5.270
4.290
5.120
174,601
+0.51(+11.06%)
Oct 15, 2008
5.060
5.650
4.610
4.610
96,465
-0.53(-10.31%)
Oct 14, 2008
5.500
5.700
5.040
5.140
121,970
-0.26(-4.81%)
Oct 13, 2008
4.590
5.470
4.220
5.400
175,121
+0.90(+20.00%)
Oct 10, 2008
3.870
4.737
3.070
4.500
230,303
+0.51(+12.78%)
Oct 09, 2008
4.460
5.000
3.820
3.990
154,809
-0.49(-10.94%)
Oct 08, 2008
4.690
5.030
3.850
4.480
233,907
-0.33(-6.86%)
Oct 07, 2008
4.932
5.350
4.770
4.810
112,573
-0.21(-4.18%)
Oct 06, 2008
5.060
5.480
4.890
5.020
126,840
-0.13(-2.52%)
Oct 03, 2008
5.360
5.450
5.100
5.150
134,615
-0.19(-3.56%)
Oct 02, 2008
5.210
5.720
5.090
5.340
169,531
+0.03(+0.56%)
Oct 01, 2008
5.040
5.330
5.000
5.310
97,857
+0.27(+5.36%)
Sep 30, 2008
5.240
5.870
4.980
5.040
205,199
-0.22(-4.18%)
Sep 29, 2008
6.110
6.120
2.780
5.260
170,100
-0.91(-14.75%)
Sep 26, 2008
6.260
6.470
5.910
6.170
113,669
-0.20(-3.14%)
Sep 25, 2008
6.220
6.690
6.180
6.370
112,543
+0.14(+2.25%)
Sep 24, 2008
6.810
7.100
6.220
6.230
130,430
-0.56(-8.25%)
Sep 23, 2008
7.050
7.270
6.780
6.790
121,958
-0.25(-3.55%)
Sep 22, 2008
7.210
7.380
6.860
7.040
148,591
-0.23(-3.16%)
Sep 19, 2008
7.230
7.770
6.620
7.270
304,701
+0.18(+2.54%)
Sep 18, 2008
6.200
7.090
5.990
7.090
304,737
+1.07(+17.77%)
Sep 17, 2008
6.210
6.430
6.020
6.020
110,205
-0.26(-4.14%)
Sep 16, 2008
6.200
6.310
6.000
6.280
109,682
+0.04(+0.64%)
Sep 15, 2008
6.610
6.740
6.230
6.240
54,460
-0.49(-7.28%)
Sep 12, 2008
6.820
6.890
6.540
6.730
72,747
-0.08(-1.17%)
Sep 11, 2008
6.610
6.940
6.330
6.810
144,239
+0.13(+1.95%)
Sep 10, 2008
6.850
6.850
6.460
6.680
147,554
-0.05(-0.74%)
Sep 09, 2008
6.830
6.960
6.620
6.730
175,583
-0.09(-1.32%)
Sep 08, 2008
6.870
6.940
6.490
6.820
165,283
+0.11(+1.64%)
Sep 05, 2008
7.200
7.200
6.480
6.710
177,292
-0.53(-7.32%)
Sep 04, 2008
7.650
8.030
7.160
7.240
164,281
-0.45(-5.85%)
Sep 03, 2008
7.400
7.870
7.350
7.690
116,496
+0.30(+4.06%)
Sep 02, 2008
7.410
7.680
7.220
7.390
102,241
+0.11(+1.51%)
Aug 29, 2008
7.740
7.780
7.230
7.280
145,142
-0.51(-6.55%)
Aug 28, 2008
8.070
8.140
7.730
7.790
245,756
-0.26(-3.23%)
Aug 27, 2008
7.790
8.160
7.550
8.050
114,162
+0.25(+3.21%)
Aug 26, 2008
8.060
8.380
7.770
7.800
110,034
-0.29(-3.58%)
Aug 25, 2008
8.330
8.810
8.070
8.090
149,105
-0.27(-3.23%)
Aug 22, 2008
8.210
8.540
8.180
8.360
166,807
+0.17(+2.08%)
Aug 21, 2008
8.280
8.600
8.190
8.190
116,602
-0.19(-2.27%)
Aug 20, 2008
8.220
8.635
8.220
8.380
118,433
+0.17(+2.07%)
Aug 19, 2008
7.560
8.250
7.560
8.210
126,249
+0.60(+7.88%)
Aug 18, 2008
7.860
8.090
7.510
7.610
87,599
-0.24(-3.06%)
Aug 15, 2008
7.900
8.220
7.850
7.850
127,956
+0.10(+1.29%)
Aug 14, 2008
8.050
8.120
7.710
7.750
98,297
-0.31(-3.85%)
Aug 13, 2008
7.800
8.420
7.732
8.060
189,518
+0.23(+2.94%)
Aug 12, 2008
7.530
7.900
7.390
7.830
238,350
+0.25(+3.30%)
Aug 11, 2008
7.020
7.710
6.870
7.580
144,256
+0.54(+7.67%)
Aug 08, 2008
6.410
7.060
6.410
7.040
200,036
+0.62(+9.66%)
Aug 07, 2008
6.400
6.570
6.370
6.420
108,503
-0.02(-0.31%)
Aug 06, 2008
6.580
6.580
6.420
6.440
108,589
-0.18(-2.72%)
Aug 05, 2008
6.670
6.790
6.470
6.620
116,557
+0.00(+0.00%)
Aug 04, 2008
6.590
6.720
6.340
6.620
95,142
+0.04(+0.61%)
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
.