Ultra Clean Holdings (NQ: UCTT )

34.43 +1.53 (+4.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 12, 2022 33.29 34.44 32.99 34.43 283,360 +1.53(+4.65%)
Aug 11, 2022 32.76 33.81 32.42 32.90 183,983 +0.50(+1.54%)
Aug 10, 2022 31.74 32.65 31.28 32.40 352,067 +1.77(+5.78%)
Aug 09, 2022 32.68 32.79 30.16 30.63 423,141 -2.88(-8.59%)
Aug 08, 2022 34.40 34.98 32.91 33.51 295,716 -1.24(-3.57%)
Aug 05, 2022 34.68 35.42 33.93 34.75 200,205 -0.44(-1.25%)
Aug 04, 2022 34.60 35.27 34.28 35.19 272,379 +0.47(+1.35%)
Aug 03, 2022 33.80 35.10 33.67 34.72 220,271 +0.99(+2.94%)
Aug 02, 2022 33.60 34.35 33.60 33.73 275,159 -0.32(-0.94%)
Aug 01, 2022 33.44 34.20 33.04 34.05 383,518 +0.45(+1.34%)
Jul 29, 2022 33.66 34.41 31.30 33.60 941,928 -2.49(-6.90%)
Jul 28, 2022 35.00 36.23 34.61 36.09 246,394 +0.64(+1.81%)
Jul 27, 2022 34.31 35.82 34.07 35.45 297,482 +1.75(+5.19%)
Jul 26, 2022 33.91 34.53 33.54 33.70 264,196 -0.60(-1.75%)
Jul 25, 2022 33.99 34.42 33.57 34.30 194,596 -0.21(-0.61%)
Jul 22, 2022 34.92 35.27 34.11 34.51 267,712 -1.08(-3.03%)
Jul 21, 2022 35.00 35.63 34.25 35.59 294,350 +1.04(+3.01%)
Jul 20, 2022 32.85 34.65 32.85 34.55 360,228 +1.75(+5.34%)
Jul 19, 2022 31.29 32.87 31.07 32.80 283,097 +2.03(+6.60%)
Jul 18, 2022 31.46 31.90 30.43 30.77 256,673 -0.39(-1.25%)
Jul 15, 2022 30.95 31.25 30.08 31.16 249,600 +0.73(+2.40%)
Jul 14, 2022 29.76 30.58 28.96 30.43 211,656 +0.60(+2.01%)
Jul 13, 2022 29.04 30.14 28.99 29.83 240,121 -0.01(-0.03%)
Jul 12, 2022 29.27 30.23 29.27 29.84 258,296 +0.64(+2.19%)
Jul 11, 2022 29.40 29.86 29.07 29.20 206,178 -0.67(-2.24%)
Jul 08, 2022 29.07 30.07 29.04 29.87 220,492 +0.64(+2.19%)
Jul 07, 2022 28.00 29.29 27.86 29.23 307,129 +1.95(+7.15%)
Jul 06, 2022 27.28 27.66 26.75 27.28 321,433 +0.01(+0.04%)
Jul 05, 2022 26.03 27.29 26.00 27.27 424,393 +0.29(+1.06%)
Jul 01, 2022 28.89 29.10 26.61 26.98 628,188 -2.79(-9.36%)
Jun 30, 2022 28.88 30.04 28.67 29.77 377,876 +0.14(+0.47%)
Jun 29, 2022 30.03 30.03 28.87 29.63 326,083 -0.62(-2.05%)
Jun 28, 2022 31.40 31.66 30.22 30.25 376,650 -0.90(-2.89%)
Jun 27, 2022 30.81 31.49 30.25 31.15 336,410 +0.73(+2.40%)
Jun 24, 2022 29.62 30.66 29.62 30.42 1,048,400 +1.27(+4.36%)
Jun 23, 2022 28.90 29.27 28.25 29.15 376,200 +0.48(+1.67%)
Jun 22, 2022 27.76 29.22 27.76 28.67 404,938 -0.19(-0.66%)
Jun 21, 2022 29.79 29.81 28.76 28.86 337,130 +0.19(+0.66%)
Jun 17, 2022 27.98 29.18 27.87 28.67 915,024 +0.69(+2.47%)
Jun 16, 2022 29.15 29.20 27.74 27.98 572,642 -2.35(-7.75%)
Jun 15, 2022 29.33 30.95 29.13 30.33 527,612 +1.00(+3.41%)
Jun 14, 2022 29.25 29.74 28.60 29.33 424,474 +0.37(+1.28%)
Jun 13, 2022 30.55 30.76 28.60 28.96 595,606 -2.39(-7.62%)
Jun 10, 2022 31.78 32.52 31.31 31.35 444,721 -1.30(-3.98%)
Jun 09, 2022 32.86 33.31 32.32 32.65 381,416 -0.63(-1.89%)
Jun 08, 2022 32.89 33.31 32.62 33.28 358,990 -0.04(-0.12%)
Jun 07, 2022 32.32 33.46 32.20 33.32 250,656 +0.34(+1.03%)
Jun 06, 2022 33.47 33.78 32.81 32.98 283,071 +0.17(+0.52%)
Jun 03, 2022 33.21 33.37 32.51 32.81 237,450 -0.97(-2.87%)
Jun 02, 2022 32.30 33.82 32.30 33.78 266,418 +1.39(+4.29%)
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.