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 (%)
Jun 30, 2005
7.170
7.500
7.130
7.500
6,110
+0.33(+4.60%)
Jun 29, 2005
6.850
7.170
6.850
7.170
4,360
+0.20(+2.81%)
Jun 28, 2005
7.000
7.010
6.900
6.974
1,826
-0.11(-1.50%)
Jun 27, 2005
7.750
7.750
6.850
7.080
30,484
-0.61(-7.93%)
Jun 24, 2005
7.960
7.960
7.600
7.690
10,100
-0.27(-3.39%)
Jun 23, 2005
7.250
8.240
7.250
7.960
58,989
+0.61(+8.30%)
Jun 22, 2005
7.200
7.430
7.190
7.350
13,516
+0.25(+3.52%)
Jun 21, 2005
7.100
7.190
7.090
7.100
6,200
+0.03(+0.42%)
Jun 20, 2005
6.950
7.100
6.950
7.070
5,200
+0.02(+0.28%)
Jun 17, 2005
6.890
7.050
6.780
7.050
31,260
+0.18(+2.62%)
Jun 16, 2005
6.900
6.900
6.800
6.870
9,000
+0.09(+1.33%)
Jun 15, 2005
6.900
6.900
6.510
6.780
14,100
-0.04(-0.59%)
Jun 14, 2005
6.820
6.880
6.800
6.820
20,950
+0.02(+0.29%)
Jun 13, 2005
6.690
6.880
6.690
6.800
24,450
+0.01(+0.15%)
Jun 10, 2005
6.670
6.800
6.670
6.790
21,100
+0.06(+0.89%)
Jun 09, 2005
6.570
6.780
6.570
6.730
2,550
+0.27(+4.18%)
Jun 08, 2005
6.500
6.510
6.460
6.460
2,110
-0.03(-0.46%)
Jun 07, 2005
6.250
6.750
6.250
6.490
16,000
+0.34(+5.53%)
Jun 06, 2005
6.260
6.390
6.050
6.150
40,258
-0.30(-4.65%)
Jun 03, 2005
6.700
6.750
6.450
6.450
23,942
-0.25(-3.73%)
Jun 02, 2005
6.800
6.810
6.510
6.700
31,423
-0.15(-2.19%)
Jun 01, 2005
6.580
6.900
6.550
6.850
20,122
+0.13(+1.93%)
May 31, 2005
6.789
6.794
6.500
6.720
7,060
-0.02(-0.30%)
May 27, 2005
6.610
6.750
6.560
6.740
10,813
-0.05(-0.74%)
May 26, 2005
6.820
6.880
6.700
6.790
12,415
+0.15(+2.26%)
May 25, 2005
6.720
6.810
6.630
6.640
2,500
+0.04(+0.59%)
May 24, 2005
6.580
6.690
6.580
6.601
4,500
-0.05(-0.74%)
May 23, 2005
6.820
6.820
6.650
6.650
17,962
-0.16(-2.35%)
May 20, 2005
6.810
6.820
6.750
6.810
17,923
+0.05(+0.74%)
May 19, 2005
6.790
6.800
6.750
6.760
7,300
-0.02(-0.29%)
May 18, 2005
6.400
6.800
6.400
6.780
14,500
+0.01(+0.15%)
May 17, 2005
6.800
6.800
6.250
6.770
8,000
-0.03(-0.44%)
May 16, 2005
6.590
6.800
6.510
6.800
25,126
+0.13(+1.95%)
May 13, 2005
6.561
6.800
6.550
6.670
27,300
+0.12(+1.83%)
May 12, 2005
6.560
6.650
6.550
6.550
85,920
-0.01(-0.15%)
May 11, 2005
6.640
6.730
6.342
6.560
113,635
-0.04(-0.61%)
May 10, 2005
6.600
6.650
6.570
6.600
7,050
+0.00(+0.00%)
May 09, 2005
6.740
6.740
6.590
6.600
13,394
+0.05(+0.76%)
May 06, 2005
6.750
6.750
6.530
6.550
16,480
-0.10(-1.50%)
May 05, 2005
6.510
6.740
6.410
6.650
190,323
+0.30(+4.72%)
May 04, 2005
6.478
6.490
6.310
6.350
113,967
-0.15(-2.31%)
May 03, 2005
6.380
6.510
6.380
6.500
33,831
+0.11(+1.72%)
May 02, 2005
6.310
6.620
6.230
6.390
47,919
+0.08(+1.27%)
Apr 29, 2005
6.130
6.500
6.110
6.310
56,564
+0.01(+0.16%)
Apr 28, 2005
6.500
6.500
6.300
6.300
5,100
-0.13(-2.02%)
Apr 27, 2005
6.500
6.500
6.380
6.430
21,265
+0.00(+0.00%)
Apr 26, 2005
5.950
6.650
5.950
6.430
48,270
+0.13(+2.06%)
Apr 25, 2005
6.150
6.390
6.150
6.300
13,565
+0.17(+2.77%)
Apr 22, 2005
6.150
6.300
6.030
6.130
34,250
+0.08(+1.32%)
Apr 21, 2005
6.200
6.340
6.050
6.050
18,270
+0.00(+0.00%)
Apr 20, 2005
6.050
6.050
6.010
6.050
2,970
-0.01(-0.17%)
Apr 19, 2005
6.200
6.200
6.040
6.060
13,945
-0.09(-1.46%)
Apr 18, 2005
6.140
6.170
6.030
6.150
26,100
+0.12(+1.99%)
Apr 15, 2005
6.380
6.380
5.890
6.030
32,162
-0.24(-3.83%)
Apr 14, 2005
6.350
6.350
6.150
6.270
21,515
-0.12(-1.88%)
Apr 13, 2005
6.500
6.500
6.250
6.390
17,004
-0.01(-0.16%)
Apr 12, 2005
6.290
6.480
6.290
6.400
62,400
+0.15(+2.40%)
Apr 11, 2005
6.360
6.360
6.220
6.250
25,650
+0.00(+0.00%)
Apr 08, 2005
6.400
6.400
6.230
6.250
1,800
-0.15(-2.34%)
Apr 07, 2005
6.400
6.420
6.200
6.400
49,650
-0.11(-1.69%)
Apr 06, 2005
6.450
6.550
6.116
6.510
87,900
-0.01(-0.15%)
Apr 05, 2005
6.460
6.550
6.450
6.520
8,424
+0.03(+0.46%)
Apr 04, 2005
6.430
6.490
6.340
6.490
7,150
+0.28(+4.51%)
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
.