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
)
49.13
+1.07 (+2.23%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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 17, 2024
48.21
49.24
47.45
49.13
171,777
+1.07(+2.23%)
Jun 14, 2024
48.26
48.40
47.38
48.06
148,191
-1.10(-2.24%)
Jun 13, 2024
49.22
49.66
48.21
49.16
235,828
-0.03(-0.06%)
Jun 12, 2024
48.81
50.51
48.60
49.19
324,019
+1.81(+3.82%)
Jun 11, 2024
46.97
47.56
46.59
47.38
154,527
+0.03(+0.06%)
Jun 10, 2024
45.47
48.23
45.20
47.35
215,885
+1.23(+2.67%)
Jun 07, 2024
46.27
46.58
45.55
46.12
172,171
-0.58(-1.24%)
Jun 06, 2024
47.25
47.41
46.11
46.70
125,818
-0.66(-1.39%)
Jun 05, 2024
45.60
47.42
45.47
47.36
213,196
+2.45(+5.46%)
Jun 04, 2024
45.89
45.89
44.00
44.91
315,912
-1.29(-2.79%)
Jun 03, 2024
47.14
47.14
45.37
46.20
197,446
-0.18(-0.39%)
May 31, 2024
47.01
47.66
45.19
46.38
346,882
-0.64(-1.36%)
May 30, 2024
45.30
47.15
45.30
47.02
309,859
+1.56(+3.43%)
May 29, 2024
43.69
45.76
43.26
45.46
341,738
+1.06(+2.39%)
May 28, 2024
45.55
45.70
43.83
44.40
217,858
-0.70(-1.55%)
May 24, 2024
44.84
45.36
44.26
45.10
146,797
+0.90(+2.04%)
May 23, 2024
47.00
47.16
43.76
44.20
256,488
-1.72(-3.75%)
May 22, 2024
46.29
46.47
45.51
45.92
175,841
-0.25(-0.54%)
May 21, 2024
45.78
46.70
45.23
46.17
114,404
-0.33(-0.71%)
May 20, 2024
45.21
47.74
45.20
46.50
296,247
+1.40(+3.10%)
May 17, 2024
44.75
45.26
44.39
45.10
250,910
+0.73(+1.65%)
May 16, 2024
45.13
45.72
44.31
44.37
159,955
-0.88(-1.94%)
May 15, 2024
44.52
45.29
43.76
45.25
207,016
+1.29(+2.93%)
May 14, 2024
43.45
44.08
43.30
43.96
135,480
+0.45(+1.03%)
May 13, 2024
44.30
44.58
43.39
43.51
148,756
-0.65(-1.47%)
May 10, 2024
44.97
45.43
44.09
44.16
203,337
-0.42(-0.94%)
May 09, 2024
43.69
44.60
43.06
44.58
398,758
+0.79(+1.80%)
May 08, 2024
43.28
43.95
42.94
43.79
231,567
-0.28(-0.64%)
May 07, 2024
45.82
47.40
43.62
44.07
415,311
+1.11(+2.58%)
May 06, 2024
42.16
43.37
42.16
42.96
199,210
+0.85(+2.02%)
May 03, 2024
42.22
42.30
41.47
42.11
188,034
+1.08(+2.63%)
May 02, 2024
41.01
41.44
40.32
41.03
209,898
+0.75(+1.86%)
May 01, 2024
41.44
41.83
39.64
40.28
257,425
-1.55(-3.71%)
Apr 30, 2024
42.31
42.92
41.78
41.83
182,138
-0.84(-1.97%)
Apr 29, 2024
41.82
42.96
41.60
42.67
150,071
+0.71(+1.69%)
Apr 26, 2024
40.82
42.24
40.72
41.96
98,653
+1.14(+2.79%)
Apr 25, 2024
40.26
41.11
39.88
40.82
179,563
+0.56(+1.39%)
Apr 24, 2024
40.29
41.37
39.69
40.26
220,143
+0.51(+1.28%)
Apr 23, 2024
38.93
40.39
38.86
39.75
268,397
+1.34(+3.49%)
Apr 22, 2024
39.53
39.55
38.16
38.41
324,401
-0.58(-1.49%)
Apr 19, 2024
40.31
40.98
38.87
38.99
404,092
-1.51(-3.73%)
Apr 18, 2024
41.37
41.50
40.37
40.50
304,164
-1.35(-3.23%)
Apr 17, 2024
43.50
43.66
41.73
41.85
189,338
-1.57(-3.62%)
Apr 16, 2024
42.24
43.68
41.75
43.42
217,286
+0.88(+2.07%)
Apr 15, 2024
44.02
44.31
42.19
42.54
218,141
-1.25(-2.85%)
Apr 12, 2024
44.73
45.00
43.52
43.79
207,651
-1.66(-3.65%)
Apr 11, 2024
44.93
45.78
44.61
45.45
157,496
+0.77(+1.72%)
Apr 10, 2024
45.97
46.42
44.23
44.68
222,273
-2.54(-5.38%)
Apr 09, 2024
46.64
47.22
45.67
47.22
181,879
+1.07(+2.32%)
Apr 08, 2024
46.31
46.77
46.00
46.15
116,143
+0.47(+1.03%)
Apr 05, 2024
45.09
46.04
45.09
45.68
107,817
+0.61(+1.35%)
Apr 04, 2024
47.00
47.49
44.76
45.07
155,627
-1.10(-2.38%)
Apr 03, 2024
44.85
46.77
44.85
46.17
213,570
+0.51(+1.12%)
Apr 02, 2024
44.89
45.77
44.44
45.66
295,892
+0.03(+0.07%)
Apr 01, 2024
45.91
46.79
45.22
45.63
322,815
-0.31(-0.67%)
Mar 28, 2024
46.15
46.42
45.21
45.94
355,631
-0.32(-0.69%)
Mar 27, 2024
44.47
46.43
44.24
46.26
298,892
+2.21(+5.02%)
Mar 26, 2024
44.82
45.43
44.02
44.05
225,299
-0.44(-0.99%)
Mar 25, 2024
44.63
46.16
44.46
44.49
208,914
-0.42(-0.94%)
Mar 22, 2024
44.30
45.04
43.85
44.91
217,352
+0.21(+0.47%)
Mar 21, 2024
45.02
46.92
44.61
44.70
326,276
+1.05(+2.41%)
Mar 20, 2024
42.74
44.20
42.40
43.65
300,518
+0.94(+2.20%)
Mar 19, 2024
41.95
43.05
41.60
42.71
158,086
+0.21(+0.49%)
Mar 18, 2024
43.77
44.15
42.45
42.50
254,883
-0.53(-1.23%)
Mar 15, 2024
42.48
43.16
41.93
43.03
666,603
+0.07(+0.16%)
Mar 14, 2024
44.00
44.38
42.68
42.96
268,262
-1.34(-3.02%)
Mar 13, 2024
45.60
45.60
44.05
44.30
219,012
-1.70(-3.70%)
Mar 12, 2024
45.66
46.08
44.61
46.00
222,768
+0.41(+0.90%)
Mar 11, 2024
45.42
46.24
45.07
45.59
219,205
-0.76(-1.64%)
Mar 08, 2024
46.82
47.44
45.84
46.35
277,625
-0.66(-1.40%)
Mar 07, 2024
46.63
47.83
46.61
47.01
251,872
+0.83(+1.80%)
Mar 06, 2024
46.00
46.69
45.55
46.18
248,266
+0.82(+1.81%)
Mar 05, 2024
44.27
45.74
44.00
45.36
272,562
+0.45(+1.00%)
Mar 04, 2024
45.32
45.60
44.21
44.91
445,349
+0.08(+0.18%)
Mar 01, 2024
43.32
45.07
42.95
44.83
457,030
+1.63(+3.77%)
Feb 29, 2024
43.49
43.53
42.40
43.20
582,933
+0.72(+1.69%)
Feb 28, 2024
43.51
43.78
42.04
42.48
402,397
-1.95(-4.39%)
Feb 27, 2024
44.90
45.85
44.13
44.43
1,060,082
-0.51(-1.13%)
Feb 26, 2024
43.66
45.24
43.53
44.94
423,285
+1.45(+3.33%)
Feb 23, 2024
44.30
44.38
42.57
43.49
362,714
-0.92(-2.07%)
Feb 22, 2024
45.43
49.25
44.28
44.41
974,531
+2.20(+5.21%)
Feb 21, 2024
41.55
42.22
40.52
42.21
404,101
+0.43(+1.03%)
Feb 20, 2024
43.80
43.80
41.64
41.78
467,095
-2.53(-5.71%)
Feb 16, 2024
43.51
45.20
43.17
44.31
334,066
+1.17(+2.71%)
Feb 15, 2024
42.88
43.61
42.08
43.14
409,080
+0.76(+1.79%)
Feb 14, 2024
42.26
42.87
41.59
42.38
318,358
+1.25(+3.04%)
Feb 13, 2024
41.07
42.19
40.37
41.13
447,290
-1.91(-4.44%)
Feb 12, 2024
43.93
44.89
43.04
43.04
435,764
-0.60(-1.37%)
Feb 09, 2024
42.46
43.69
42.41
43.64
422,710
+1.57(+3.73%)
Feb 08, 2024
41.10
42.35
40.88
42.07
337,397
+1.23(+3.01%)
Feb 07, 2024
40.35
41.16
39.65
40.84
417,146
+0.50(+1.24%)
Feb 06, 2024
39.75
40.57
39.53
40.34
335,448
+0.60(+1.51%)
Feb 05, 2024
40.83
41.02
39.03
39.74
332,376
-0.76(-1.88%)
Feb 02, 2024
39.11
41.06
38.82
40.50
596,263
+1.73(+4.46%)
Feb 01, 2024
38.42
39.20
38.19
38.77
389,189
+0.57(+1.49%)
Jan 31, 2024
38.17
39.19
37.62
38.20
585,298
-0.35(-0.91%)
Jan 30, 2024
38.48
38.74
37.85
38.55
281,089
-0.21(-0.54%)
Jan 29, 2024
37.56
38.78
37.08
38.76
248,988
+1.04(+2.76%)
Jan 26, 2024
38.04
38.54
37.23
37.72
238,108
-0.81(-2.10%)
Jan 25, 2024
39.39
39.45
38.19
38.53
495,530
+0.30(+0.78%)
Jan 24, 2024
39.42
39.60
38.14
38.23
482,651
-0.31(-0.80%)
Jan 23, 2024
38.53
38.57
37.72
38.54
409,693
+0.31(+0.81%)
Jan 22, 2024
37.50
38.84
37.50
38.23
375,911
+1.00(+2.69%)
Jan 19, 2024
35.35
37.28
35.03
37.23
416,040
+2.41(+6.92%)
Jan 18, 2024
33.46
34.97
33.46
34.82
436,550
+2.07(+6.32%)
Jan 17, 2024
32.93
33.15
32.10
32.75
186,317
-0.67(-2.00%)
Jan 16, 2024
32.60
33.65
32.60
33.42
217,078
+0.60(+1.83%)
Jan 12, 2024
32.80
33.03
32.35
32.82
161,364
+0.42(+1.30%)
Jan 11, 2024
32.55
32.93
31.95
32.40
217,232
-0.32(-0.98%)
Jan 10, 2024
32.40
32.74
31.87
32.72
158,675
+0.51(+1.58%)
Jan 09, 2024
31.81
32.45
31.61
32.21
181,009
-0.25(-0.77%)
Jan 08, 2024
31.38
32.88
31.38
32.46
282,181
+1.11(+3.54%)
Jan 05, 2024
31.14
31.59
31.01
31.35
176,434
+0.00(+0.00%)
Jan 04, 2024
32.22
32.51
31.33
31.35
163,184
-0.86(-2.67%)
Jan 03, 2024
32.65
32.65
32.01
32.21
219,834
-0.82(-2.48%)
Jan 02, 2024
33.57
33.72
32.75
33.03
240,816
-1.11(-3.25%)
Dec 29, 2023
34.93
34.95
34.03
34.14
155,666
-0.81(-2.32%)
Dec 28, 2023
35.00
35.18
34.64
34.95
190,675
-0.14(-0.40%)
Dec 27, 2023
35.06
35.54
34.62
35.09
212,248
+0.09(+0.26%)
Dec 26, 2023
34.12
35.03
34.05
35.00
211,574
+0.89(+2.61%)
Dec 22, 2023
33.40
34.59
33.04
34.11
340,481
+0.88(+2.65%)
Dec 21, 2023
32.11
33.30
32.11
33.23
283,944
+1.72(+5.46%)
Dec 20, 2023
31.65
32.53
31.47
31.51
354,120
-0.26(-0.82%)
Dec 19, 2023
31.59
32.40
31.11
31.77
238,157
+0.32(+1.02%)
Dec 18, 2023
31.56
31.63
30.81
31.45
280,547
-0.02(-0.06%)
Dec 15, 2023
31.78
32.03
31.19
31.47
1,143,727
+0.10(+0.32%)
Dec 14, 2023
30.20
31.66
30.20
31.37
250,609
+1.67(+5.62%)
Dec 13, 2023
28.94
29.89
28.38
29.70
277,019
+0.65(+2.24%)
Dec 12, 2023
29.26
29.45
28.98
29.05
191,690
-0.31(-1.06%)
Dec 11, 2023
28.64
29.45
28.64
29.36
153,706
+0.81(+2.84%)
Dec 08, 2023
28.41
29.03
27.61
28.55
183,585
-0.23(-0.80%)
Dec 07, 2023
28.02
28.81
27.58
28.78
284,735
+1.23(+4.48%)
Dec 06, 2023
28.12
28.41
27.44
27.55
127,256
-0.14(-0.52%)
Dec 05, 2023
28.36
28.36
27.24
27.69
227,732
-0.90(-3.15%)
Dec 04, 2023
27.80
28.63
27.70
28.59
223,931
+0.69(+2.47%)
Dec 01, 2023
26.86
27.92
26.50
27.90
315,064
+0.76(+2.80%)
Nov 30, 2023
27.58
27.58
26.98
27.14
183,656
-0.32(-1.17%)
Nov 29, 2023
27.25
27.79
27.11
27.46
195,626
+0.76(+2.85%)
Nov 28, 2023
26.84
27.16
26.45
26.70
205,120
-0.41(-1.51%)
Nov 27, 2023
26.35
27.44
26.25
27.11
285,861
+0.48(+1.80%)
Nov 24, 2023
26.67
26.88
26.30
26.63
61,947
+0.03(+0.11%)
Nov 22, 2023
26.32
26.92
26.23
26.60
148,189
+0.46(+1.76%)
Nov 21, 2023
26.50
26.73
25.65
26.14
151,600
-0.50(-1.88%)
Nov 20, 2023
26.15
26.75
25.97
26.64
165,616
+0.39(+1.49%)
Nov 17, 2023
26.61
26.64
26.05
26.25
218,750
-0.17(-0.64%)
Nov 16, 2023
26.90
27.28
26.22
26.42
159,117
-0.65(-2.40%)
Nov 15, 2023
26.50
27.24
26.39
27.07
227,144
+0.71(+2.69%)
Nov 14, 2023
26.45
27.33
26.23
26.36
582,453
+1.10(+4.35%)
Nov 13, 2023
25.50
25.50
25.01
25.26
138,006
-0.52(-2.02%)
Nov 10, 2023
24.72
26.02
24.55
25.78
237,959
+1.32(+5.40%)
Nov 09, 2023
25.15
25.32
24.39
24.46
189,496
-0.48(-1.92%)
Nov 08, 2023
25.16
25.24
24.71
24.94
150,961
-0.22(-0.87%)
Nov 07, 2023
25.14
25.28
24.89
25.16
183,050
-0.02(-0.08%)
Nov 06, 2023
25.82
26.11
24.93
25.18
242,891
-0.63(-2.44%)
Nov 03, 2023
25.47
26.10
25.14
25.81
225,083
+0.87(+3.49%)
Nov 02, 2023
24.96
25.14
24.50
24.94
195,853
+0.66(+2.72%)
Nov 01, 2023
23.86
24.29
23.54
24.28
220,992
+0.42(+1.76%)
Oct 31, 2023
23.73
24.24
23.41
23.86
293,809
-0.06(-0.25%)
Oct 30, 2023
23.68
24.15
23.26
23.92
279,810
+0.24(+1.01%)
Oct 27, 2023
23.88
24.30
23.55
23.68
345,041
-0.18(-0.75%)
Oct 26, 2023
23.29
25.04
23.23
23.86
592,118
+0.57(+2.45%)
Oct 25, 2023
24.11
24.26
23.20
23.29
274,884
-1.20(-4.90%)
Oct 24, 2023
23.50
24.57
23.38
24.49
295,365
+1.26(+5.42%)
Oct 23, 2023
23.50
23.93
22.15
23.23
927,245
-1.53(-6.18%)
Oct 20, 2023
25.26
25.34
24.70
24.76
391,223
-0.51(-2.02%)
Oct 19, 2023
26.30
26.49
25.26
25.27
378,133
-0.64(-2.47%)
Oct 18, 2023
26.43
26.43
25.59
25.91
342,911
-1.01(-3.75%)
Oct 17, 2023
26.39
27.16
25.95
26.92
478,610
+0.13(+0.49%)
Oct 16, 2023
26.58
26.94
26.49
26.79
265,259
+0.24(+0.90%)
Oct 13, 2023
28.05
28.09
26.51
26.55
443,616
-1.50(-5.35%)
Oct 12, 2023
28.44
28.89
27.98
28.05
279,594
-0.42(-1.48%)
Oct 11, 2023
28.74
28.94
28.42
28.47
154,638
-0.24(-0.84%)
Oct 10, 2023
28.97
29.35
28.67
28.71
178,605
-0.10(-0.35%)
Oct 09, 2023
29.08
29.14
28.75
28.81
114,827
-0.73(-2.47%)
Oct 06, 2023
29.19
29.74
29.04
29.54
117,737
+0.27(+0.92%)
Oct 05, 2023
29.82
29.98
29.05
29.27
151,572
-0.24(-0.81%)
Oct 04, 2023
29.31
29.69
29.20
29.51
127,295
+0.34(+1.17%)
Oct 03, 2023
29.24
29.50
29.03
29.17
136,464
-0.33(-1.12%)
Oct 02, 2023
29.51
29.96
29.11
29.50
177,010
-0.17(-0.57%)
Sep 29, 2023
29.53
29.85
29.45
29.67
183,164
+0.46(+1.57%)
Sep 28, 2023
28.52
29.66
28.52
29.21
192,656
+0.58(+2.03%)
Sep 27, 2023
28.25
28.64
28.07
28.63
228,994
+0.59(+2.10%)
Sep 26, 2023
28.66
28.66
28.04
28.04
279,959
-0.76(-2.64%)
Sep 25, 2023
28.46
28.81
28.51
28.80
152,868
+0.17(+0.59%)
Sep 22, 2023
29.03
29.30
28.37
28.63
160,624
-0.22(-0.76%)
Sep 21, 2023
28.43
29.02
28.15
28.85
311,724
+0.11(+0.38%)
Sep 20, 2023
29.35
29.50
28.72
28.74
161,987
-0.36(-1.24%)
Sep 19, 2023
29.48
29.76
29.06
29.10
135,645
-0.50(-1.69%)
Sep 18, 2023
29.47
30.00
29.30
29.60
134,484
+0.03(+0.10%)
Sep 15, 2023
30.16
30.16
29.29
29.57
644,496
-0.72(-2.38%)
Sep 14, 2023
30.18
30.68
29.82
30.29
168,470
+0.40(+1.34%)
Sep 13, 2023
29.70
30.31
29.40
29.89
163,879
+0.18(+0.61%)
Sep 12, 2023
29.58
30.24
29.54
29.71
159,091
-0.06(-0.20%)
Sep 11, 2023
30.50
30.50
29.59
29.77
168,684
-0.37(-1.23%)
Sep 08, 2023
30.78
31.07
30.05
30.14
188,213
-0.69(-2.24%)
Sep 07, 2023
32.02
32.28
30.75
30.83
277,587
-1.84(-5.63%)
Sep 06, 2023
33.29
33.69
32.23
32.67
166,474
-0.54(-1.63%)
Sep 05, 2023
35.19
35.19
32.91
33.21
222,569
-2.28(-6.42%)
Sep 01, 2023
35.22
35.88
34.87
35.49
160,056
+0.33(+0.94%)
Aug 31, 2023
34.97
35.50
34.90
35.16
434,116
+0.27(+0.77%)
Aug 30, 2023
33.25
35.20
33.17
34.89
236,026
+1.53(+4.59%)
Aug 29, 2023
32.61
33.41
32.40
33.36
814,576
+0.71(+2.17%)
Aug 28, 2023
32.63
33.07
32.42
32.65
135,660
+0.21(+0.65%)
Aug 25, 2023
32.40
32.79
31.84
32.44
165,699
-0.18(-0.55%)
Aug 24, 2023
33.81
33.81
32.49
32.62
201,717
-1.09(-3.23%)
Aug 23, 2023
32.83
33.85
32.25
33.71
270,047
+0.54(+1.63%)
Aug 22, 2023
33.42
33.43
32.79
33.17
196,490
+0.13(+0.39%)
Aug 21, 2023
32.80
33.19
32.51
33.04
135,572
+0.26(+0.79%)
Aug 18, 2023
32.03
33.20
31.81
32.78
257,883
+0.49(+1.52%)
Aug 17, 2023
32.72
32.88
32.21
32.29
135,017
-0.47(-1.43%)
Aug 16, 2023
33.30
33.54
32.68
32.76
121,145
-0.56(-1.68%)
Aug 15, 2023
33.52
33.52
33.08
33.32
141,414
-0.44(-1.30%)
Aug 14, 2023
33.40
33.86
33.17
33.76
164,871
+0.10(+0.30%)
Aug 11, 2023
34.11
34.36
33.50
33.66
151,186
-0.83(-2.41%)
Aug 10, 2023
35.46
35.94
34.37
34.49
200,089
-0.98(-2.76%)
Aug 09, 2023
36.58
36.59
35.43
35.47
161,885
-1.12(-3.06%)
Aug 08, 2023
36.62
36.97
35.97
36.59
223,327
-0.60(-1.61%)
Aug 07, 2023
36.51
37.31
36.26
37.19
229,908
+0.80(+2.20%)
Aug 04, 2023
36.00
36.72
35.87
36.39
170,884
+0.39(+1.08%)
Aug 03, 2023
35.58
36.24
35.22
36.00
160,222
+0.08(+0.22%)
Aug 02, 2023
36.29
36.42
35.78
35.92
155,616
-1.08(-2.92%)
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
.