UCTT

Historical Stock Prices

$6.14
*  
0.01
0.16%
Get UCTT Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading UCTT now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-APR-2015 TO 03-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/02/2015 6.18 6.2 6.13 6.14 108,043
07/01/2015 6.31 6.46 6.12 6.15 183,679
06/30/2015 6.37 6.45 6.195 6.23 192,810
06/29/2015 6.48 6.6 6.3 6.3 223,732
06/26/2015 6.78 6.78 6.5 6.5 684,447
06/25/2015 6.75 6.77 6.6 6.76 193,526
06/24/2015 6.71 6.81 6.65 6.66 137,837
06/23/2015 6.73 6.7865 6.65 6.68 86,357
06/22/2015 6.83 6.83 6.65 6.71 207,836
06/19/2015 6.88 6.88 6.68 6.69 199,970
06/18/2015 6.94 6.969 6.81 6.84 156,537
06/17/2015 6.89 6.93 6.62 6.89 241,852
06/16/2015 6.61 7.15 6.56 6.84 694,051
06/15/2015 6.1 6.26 6.01 6.25 98,508
06/12/2015 6.11 6.16 6.05 6.12 98,949
06/11/2015 6.22 6.22 6.05 6.12 184,431
06/10/2015 6.31 6.39 6.17 6.18 229,746
06/09/2015 6.44 6.44 6.23 6.3 229,696
06/08/2015 6.52 6.55 6.42 6.45 183,051
06/05/2015 6.44 6.62 6.4 6.56 377,168
06/04/2015 6.49 6.54 6.43 6.46 178,108
06/03/2015 6.42 6.53 6.42 6.5 180,528
06/02/2015 6.43 6.51 6.38 6.44 177,373
06/01/2015 6.46 6.52 6.29 6.48 226,776
05/29/2015 6.49 6.65 6.46 6.47 356,300
05/28/2015 6.4 6.53 6.4 6.51 270,942
05/27/2015 6.24 6.4 6.24 6.4 320,408
05/26/2015 6.28 6.33 6.2 6.25 200,872
05/22/2015 6.3 6.33 6.22 6.29 142,814
05/21/2015 6.22 6.315 6.13 6.3 276,231
05/20/2015 6.2 6.29 6.1301 6.24 292,743
05/19/2015 6.15 6.2 6.05 6.17 178,547
05/18/2015 6.14 6.18 6.0965 6.17 229,154
05/15/2015 6.11 6.19 6.04 6.15 234,643
05/14/2015 6.04 6.15 5.99 6.11 497,233
05/13/2015 6.1 6.1 5.85 5.99 358,922
05/12/2015 5.93 6.06 5.84 6.05 465,220
05/11/2015 6.02 6.1 5.98 5.99 224,516
05/08/2015 6.01 6.154 6.01 6.06 225,026
05/07/2015 5.93 6.01 5.9 5.995 228,773
05/06/2015 5.93 5.96 5.81 5.95 265,077
05/05/2015 6.15 6.17 5.87 5.93 309,716
05/04/2015 6.15 6.3699 6.131 6.18 188,989
05/01/2015 6.07 6.17 5.98 6.17 236,089
04/30/2015 6.07 6.13 5.955 6.01 463,952
04/29/2015 6.01 6.12 5.99 6.02 266,686
04/28/2015 6.13 6.19 5.99 6.07 313,785
04/27/2015 6.27 6.398 6.03 6.06 721,758
04/24/2015 5.96 6.394 5.87 6.26 944,185
04/23/2015 5.68 5.79 5.56 5.66 374,437
04/22/2015 5.5 5.7 5.5 5.66 529,134
04/21/2015 6.28 6.28 5.2601 5.52 2,113,818
04/20/2015 6.92 6.955 6.78 6.83 423,188
04/17/2015 6.87 7 6.87 6.89 197,660
04/16/2015 7.2 7.25 6.87 6.98 325,521
04/15/2015 7.18 7.35 7.16 7.24 78,457
04/14/2015 7.23 7.29 7.17 7.17 94,334
04/13/2015 7.22 7.34 7.22 7.25 77,799
04/10/2015 7.33 7.3826 7.17 7.21 112,700
04/09/2015 7.36 7.45 7.27 7.29 82,623
04/08/2015 7.29 7.46 7.29 7.39 85,127
04/07/2015 7.39 7.475 7.3 7.31 104,773
04/06/2015 7.51 7.51 7.19 7.41 90,895
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?