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, 2008
8.060
8.280
7.950
7.960
160,500
-0.12(-1.49%)
Jun 27, 2008
8.290
8.340
8.030
8.080
668,177
-0.25(-3.00%)
Jun 26, 2008
8.880
8.917
8.250
8.330
237,401
-0.68(-7.55%)
Jun 25, 2008
8.790
9.120
8.750
9.010
97,139
+0.21(+2.39%)
Jun 24, 2008
9.010
9.100
8.760
8.800
142,073
-0.33(-3.61%)
Jun 23, 2008
9.440
9.440
9.130
9.130
68,922
-0.23(-2.46%)
Jun 20, 2008
9.640
9.920
9.280
9.360
235,950
-0.33(-3.41%)
Jun 19, 2008
9.780
9.870
9.470
9.690
178,673
-0.08(-0.82%)
Jun 18, 2008
10.00
10.05
9.760
9.770
115,709
-0.28(-2.79%)
Jun 17, 2008
10.33
10.43
10.02
10.05
185,589
-0.27(-2.62%)
Jun 16, 2008
10.03
10.40
10.00
10.32
216,477
+0.27(+2.69%)
Jun 13, 2008
9.980
10.10
9.790
10.05
123,184
+0.20(+2.03%)
Jun 12, 2008
9.910
10.08
9.810
9.850
126,615
+0.06(+0.61%)
Jun 11, 2008
9.920
10.08
9.710
9.790
161,004
-0.14(-1.41%)
Jun 10, 2008
10.05
10.19
9.850
9.930
209,175
-0.14(-1.39%)
Jun 09, 2008
10.18
10.21
9.900
10.07
197,664
-0.11(-1.08%)
Jun 06, 2008
10.41
10.49
10.01
10.18
236,623
-0.33(-3.14%)
Jun 05, 2008
10.19
10.51
9.920
10.51
257,024
+0.31(+3.04%)
Jun 04, 2008
10.06
10.23
9.980
10.20
119,751
+0.08(+0.79%)
Jun 03, 2008
10.28
10.33
9.950
10.12
147,904
-0.15(-1.46%)
Jun 02, 2008
10.43
10.46
10.04
10.27
154,290
-0.16(-1.53%)
May 30, 2008
10.32
10.49
10.20
10.43
140,588
+0.17(+1.66%)
May 29, 2008
10.08
10.47
9.910
10.26
112,056
+0.17(+1.68%)
May 28, 2008
10.18
10.25
9.910
10.09
59,167
-0.01(-0.10%)
May 27, 2008
10.08
10.26
9.850
10.10
202,731
+0.06(+0.60%)
May 26, 2008
9.900
10.06
9.760
10.04
115,905
+0.00(+0.00%)
May 23, 2008
9.900
10.06
9.760
10.04
115,905
+0.11(+1.11%)
May 22, 2008
9.970
10.17
9.800
9.930
310,979
+0.02(+0.20%)
May 21, 2008
9.920
10.12
9.830
9.910
303,635
+0.02(+0.20%)
May 20, 2008
10.11
10.16
9.790
9.890
276,341
-0.29(-2.85%)
May 19, 2008
10.38
10.88
10.11
10.18
369,717
-0.27(-2.58%)
May 16, 2008
10.62
10.62
10.24
10.45
104,707
-0.10(-0.95%)
May 15, 2008
10.59
10.59
10.27
10.55
215,186
-0.02(-0.19%)
May 14, 2008
10.63
10.89
10.57
10.57
120,587
-0.02(-0.19%)
May 13, 2008
10.83
10.98
10.59
10.59
148,447
-0.34(-3.11%)
May 12, 2008
10.49
10.94
10.48
10.93
110,182
+0.48(+4.59%)
May 09, 2008
10.20
10.51
10.20
10.45
264,415
+0.12(+1.16%)
May 08, 2008
10.54
10.66
10.25
10.33
246,271
-0.21(-1.99%)
May 07, 2008
10.62
11.09
10.41
10.54
246,257
-0.07(-0.66%)
May 06, 2008
10.50
10.73
10.21
10.61
204,390
-0.08(-0.75%)
May 05, 2008
10.58
10.75
10.29
10.69
310,569
+0.11(+1.04%)
May 02, 2008
10.88
10.90
10.56
10.58
214,306
-0.21(-1.95%)
May 01, 2008
10.58
10.81
10.26
10.79
287,979
+0.10(+0.94%)
Apr 30, 2008
10.96
11.07
10.52
10.69
296,619
-0.22(-2.02%)
Apr 29, 2008
10.47
11.84
10.45
10.91
661,815
-0.58(-5.05%)
Apr 28, 2008
11.24
12.00
11.24
11.49
235,175
+0.12(+1.06%)
Apr 25, 2008
11.59
11.59
11.03
11.37
131,146
-0.08(-0.70%)
Apr 24, 2008
11.09
11.51
10.84
11.45
204,958
+0.39(+3.53%)
Apr 23, 2008
10.69
11.15
10.68
11.06
128,631
+0.37(+3.46%)
Apr 22, 2008
10.86
10.97
10.57
10.69
141,573
-0.39(-3.52%)
Apr 21, 2008
11.12
11.19
10.93
11.08
76,899
-0.11(-0.98%)
Apr 18, 2008
11.23
11.40
11.12
11.19
119,419
+0.14(+1.27%)
Apr 17, 2008
11.01
11.10
10.75
11.05
173,663
+0.05(+0.45%)
Apr 16, 2008
10.56
11.29
10.51
11.00
630,242
+0.57(+5.47%)
Apr 15, 2008
10.31
10.51
10.19
10.43
69,899
+0.00(+0.00%)
Apr 14, 2008
10.46
10.73
10.39
10.43
57,018
-0.05(-0.48%)
Apr 11, 2008
10.48
10.78
10.44
10.48
128,988
-0.17(-1.60%)
Apr 10, 2008
10.50
10.68
10.47
10.65
256,360
+0.06(+0.57%)
Apr 09, 2008
11.05
11.08
10.54
10.59
132,255
-0.50(-4.51%)
Apr 08, 2008
10.85
11.22
10.70
11.09
101,222
+0.12(+1.09%)
Apr 07, 2008
11.14
11.32
10.95
10.97
89,676
-0.11(-0.99%)
Apr 04, 2008
11.16
11.24
10.83
11.08
99,477
-0.11(-0.98%)
Apr 03, 2008
10.88
11.31
10.80
11.19
113,455
+0.19(+1.73%)
Apr 02, 2008
10.44
11.14
10.44
11.00
259,710
+0.51(+4.86%)
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
.