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 (%)
May 31, 2016
5.910
5.910
5.660
5.700
143,284
-0.21(-3.55%)
May 27, 2016
5.950
5.910
5.910
5.910
92,800
-0.02(-0.34%)
May 26, 2016
5.670
5.960
5.670
5.930
101,852
+0.23(+4.04%)
May 25, 2016
5.830
5.830
5.650
5.700
74,612
-0.12(-2.06%)
May 24, 2016
5.520
5.840
5.360
5.820
141,354
+0.35(+6.40%)
May 23, 2016
5.490
5.600
5.470
5.470
62,649
-0.01(-0.18%)
May 20, 2016
5.200
5.500
5.200
5.480
147,044
+0.35(+6.82%)
May 19, 2016
5.040
5.140
5.020
5.130
89,557
+0.08(+1.58%)
May 18, 2016
5.130
5.190
5.040
5.050
55,107
+0.02(+0.40%)
May 17, 2016
5.260
5.270
5.010
5.030
108,335
-0.25(-4.73%)
May 16, 2016
5.290
5.400
5.220
5.280
167,115
+0.03(+0.57%)
May 13, 2016
5.330
5.330
5.160
5.250
62,290
+0.00(+0.00%)
May 12, 2016
5.340
5.340
5.200
5.250
67,210
-0.11(-2.05%)
May 11, 2016
5.310
5.440
5.310
5.360
38,741
+0.05(+0.94%)
May 10, 2016
5.380
5.390
5.270
5.310
75,912
-0.07(-1.30%)
May 09, 2016
5.400
5.486
5.343
5.380
83,322
+0.00(+0.00%)
May 06, 2016
5.370
5.450
5.210
5.380
43,704
-0.02(-0.37%)
May 05, 2016
5.440
5.610
5.370
5.400
40,108
-0.03(-0.55%)
May 04, 2016
5.570
5.680
5.420
5.430
89,901
-0.17(-3.04%)
May 03, 2016
5.670
5.780
5.380
5.600
71,602
-0.11(-1.93%)
May 02, 2016
5.750
5.810
5.560
5.710
88,928
+0.02(+0.35%)
Apr 29, 2016
5.940
5.940
5.590
5.690
138,758
-0.22(-3.72%)
Apr 28, 2016
5.630
6.000
5.630
5.910
95,887
+0.25(+4.42%)
Apr 27, 2016
5.620
5.770
5.600
5.660
76,188
+0.01(+0.18%)
Apr 26, 2016
5.520
5.759
5.490
5.650
150,877
+0.12(+2.17%)
Apr 25, 2016
5.550
5.660
5.460
5.530
97,280
-0.05(-0.90%)
Apr 22, 2016
5.770
5.960
5.510
5.580
214,329
+0.05(+0.90%)
Apr 21, 2016
5.470
5.540
5.420
5.530
203,098
+0.07(+1.28%)
Apr 20, 2016
5.460
5.540
5.335
5.460
58,608
-0.02(-0.36%)
Apr 19, 2016
5.450
5.540
5.390
5.480
117,191
+0.03(+0.55%)
Apr 18, 2016
5.340
5.510
5.260
5.450
225,116
+0.29(+5.62%)
Apr 15, 2016
5.160
5.220
5.140
5.160
44,090
-0.04(-0.77%)
Apr 14, 2016
5.240
5.240
5.145
5.200
35,836
-0.05(-0.95%)
Apr 13, 2016
5.080
5.298
5.050
5.250
80,417
+0.19(+3.75%)
Apr 12, 2016
5.070
5.110
4.990
5.060
36,883
+0.03(+0.60%)
Apr 11, 2016
5.040
5.150
5.010
5.030
67,699
+0.04(+0.80%)
Apr 08, 2016
5.110
5.130
4.950
4.990
54,759
-0.06(-1.19%)
Apr 07, 2016
5.060
5.120
5.040
5.050
84,141
-0.04(-0.79%)
Apr 06, 2016
5.070
5.170
5.050
5.090
60,552
+0.01(+0.20%)
Apr 05, 2016
5.140
5.170
5.040
5.080
90,794
-0.10(-1.93%)
Apr 04, 2016
5.370
5.370
5.180
5.180
39,246
-0.17(-3.18%)
Apr 01, 2016
5.280
5.430
5.280
5.350
111,547
-0.01(-0.19%)
Mar 31, 2016
5.310
5.420
5.310
5.360
217,555
+0.04(+0.75%)
Mar 30, 2016
5.170
5.430
5.170
5.320
82,879
+0.08(+1.53%)
Mar 29, 2016
5.050
5.250
5.050
5.240
107,887
+0.14(+2.75%)
Mar 28, 2016
5.120
5.130
5.050
5.100
48,120
+0.02(+0.39%)
Mar 24, 2016
5.050
5.080
5.080
5.080
39,000
+0.03(+0.59%)
Mar 23, 2016
5.210
5.214
5.050
5.050
88,391
-0.15(-2.88%)
Mar 22, 2016
5.290
5.360
5.190
5.200
47,267
-0.13(-2.44%)
Mar 21, 2016
5.320
5.430
5.250
5.330
61,519
+0.00(+0.00%)
Mar 18, 2016
5.220
5.310
5.200
5.330
233,511
+0.14(+2.70%)
Mar 17, 2016
5.230
5.350
5.170
5.190
157,604
-0.07(-1.33%)
Mar 16, 2016
5.120
5.300
5.090
5.260
139,854
+0.14(+2.73%)
Mar 15, 2016
5.250
5.260
5.080
5.120
86,710
-0.21(-3.94%)
Mar 14, 2016
5.210
5.390
5.210
5.330
141,156
+0.12(+2.30%)
Mar 11, 2016
5.210
5.310
5.100
5.210
128,201
+0.02(+0.39%)
Mar 10, 2016
5.200
5.230
5.140
5.190
155,828
+0.01(+0.19%)
Mar 09, 2016
5.090
5.190
5.045
5.180
90,349
+0.12(+2.37%)
Mar 08, 2016
5.340
5.370
5.060
5.060
74,510
-0.28(-5.24%)
Mar 07, 2016
5.330
5.410
5.310
5.340
51,833
-0.04(-0.74%)
Mar 04, 2016
5.350
5.450
5.330
5.380
55,807
+0.05(+0.94%)
Mar 03, 2016
5.370
5.440
5.310
5.330
79,847
-0.07(-1.30%)
Mar 02, 2016
5.330
5.440
5.330
5.400
108,100
+0.01(+0.19%)
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
.