UCTT

Ultra Clean Holdings, Inc. Historical Stock Prices

$6.64
*  
0.06
0.91%
Get UCTT Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading UCTT now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    UCTT Pre-Market
 
 
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 28-MAY-2015 TO 28-AUG-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.
16:00  6.56  6.75  6.56  6.64 274,602
08/28/2015 6.56 6.75 6.56 6.64 274,702
08/27/2015 6.55 6.65 6.41 6.58 165,721
08/26/2015 6.46 6.61 6.35 6.52 277,722
08/25/2015 6.63 6.63 6.29 6.31 244,377
08/24/2015 6.01 6.77 6 6.425 294,793
08/21/2015 6.49 6.97 6.44 6.87 244,995
08/20/2015 6.9 6.91 6.61 6.61 266,140
08/19/2015 7.07 7.17 6.93 6.95 229,375
08/18/2015 7.47 7.5 7.115 7.12 185,139
08/17/2015 7.44 7.58 7.4 7.47 180,089
08/14/2015 7.57 7.61 7.4 7.45 127,103
08/13/2015 7.65 7.8 7.6 7.6 95,527
08/12/2015 7.57 7.79 7.47 7.66 253,473
08/11/2015 7.96 8 7.65 7.675 222,627
08/10/2015 7.97 8.16 7.895 8.04 332,867
08/07/2015 8 8.07 7.86 8.02 217,415
08/06/2015 8.05 8.13 8 8.04 181,457
08/05/2015 8.02 8.13 7.99 8.08 344,642
08/04/2015 7.81 8.06 7.71 8.02 355,759
08/03/2015 7.65 7.84 7.51 7.6 449,364
07/31/2015 7.64 7.73 7.54 7.58 257,934
07/30/2015 7.31 7.64 7.31 7.64 478,227
07/29/2015 7.32 7.44 7.29 7.36 433,982
07/28/2015 7.11 7.32 7.07 7.3 285,324
07/27/2015 7.15 7.37 6.98 7.22 285,893
07/24/2015 7.11 7.24 6.81 7.07 600,789
07/23/2015 6.8 7.7 6.7 7.15 1,780,037
07/22/2015 5.45 5.54 5.29 5.42 338,306
07/21/2015 5.44 5.69 5.43 5.5 235,611
07/20/2015 5.72 5.73 5.37 5.41 269,514
07/17/2015 5.81 5.83 5.645 5.7 520,506
07/16/2015 6 6 5.7 5.8 348,664
07/15/2015 6.1 6.1 5.9 5.91 279,690
07/14/2015 6.11 6.14 5.94 6.13 263,927
07/13/2015 6.18 6.2088 6.12 6.13 141,310
07/10/2015 6.1 6.17 6.04 6.14 168,023
07/09/2015 6.09 6.11 5.97 6.04 191,132
07/08/2015 6.13 6.14 5.98 6.02 212,882
07/07/2015 6.09 6.22 6.06 6.15 195,582
07/06/2015 6.12 6.25 6.09 6.11 197,009
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
*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?